Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mdc Partners Cl A (NQ: MDCA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 8.565 8.664 8.534 8.595 11,679 -0.11(-1.23%)
Oct 30, 2003 8.694 8.702 8.694 8.702 2,755 +0.05(+0.53%)
Oct 29, 2003 8.649 8.656 8.633 8.656 7,217 +0.01(+0.09%)
Oct 28, 2003 8.740 8.763 8.633 8.649 4,330 +0.02(+0.27%)
Oct 27, 2003 8.611 8.633 8.527 8.626 62,074 +0.17(+1.98%)
Oct 24, 2003 8.534 8.534 8.451 8.458 19,422 -0.06(-0.75%)
Oct 23, 2003 8.443 8.522 8.443 8.522 1,312 +0.05(+0.58%)
Oct 22, 2003 8.527 8.603 8.473 8.473 50,000 -0.10(-1.16%)
Oct 21, 2003 8.481 8.580 8.481 8.572 2,493 +0.13(+1.53%)
Oct 20, 2003 8.382 8.443 8.359 8.443 3,805 -0.08(-0.89%)
Oct 17, 2003 8.435 8.542 8.405 8.518 10,761 +0.10(+1.17%)
Oct 16, 2003 8.420 8.420 8.420 8.420 1,049 -0.05(-0.54%)
Oct 15, 2003 8.344 8.466 8.313 8.466 11,154 +0.02(+0.19%)
Oct 14, 2003 8.420 8.450 8.374 8.450 853 -0.16(-1.87%)
Oct 13, 2003 8.611 8.710 7.879 8.611 13,517 +0.25(+3.01%)
Oct 10, 2003 8.261 8.443 8.222 8.359 19,094 +0.19(+2.33%)
Oct 09, 2003 7.887 8.489 7.849 8.169 69,685 +0.29(+3.68%)
Oct 08, 2003 7.849 7.894 7.746 7.879 21,784 +0.11(+1.47%)
Oct 07, 2003 7.643 7.765 7.643 7.765 163,912 +0.13(+1.70%)
Oct 06, 2003 7.620 7.673 7.620 7.635 26,771 -0.03(-0.40%)
Oct 03, 2003 7.590 7.666 7.590 7.666 37,795 +0.04(+0.50%)
Oct 02, 2003 7.545 7.628 7.544 7.628 20,997 +0.01(+0.10%)
Oct 01, 2003 7.612 7.696 7.559 7.620 50,000 +0.01(+0.10%)
Sep 30, 2003 7.620 7.704 7.544 7.612 58,465 -0.01(-0.10%)
Sep 29, 2003 7.772 7.772 7.612 7.620 58,793 -0.11(-1.48%)
Sep 26, 2003 7.696 7.757 7.681 7.734 21,653 +0.05(+0.69%)
Sep 25, 2003 7.620 7.696 7.620 7.681 308,926 +0.10(+1.31%)
Sep 24, 2003 7.612 7.589 7.468 7.582 20,735 -0.03(-0.40%)
Sep 23, 2003 7.620 7.628 7.567 7.612 14,698 -0.07(-0.89%)
Sep 22, 2003 7.628 7.681 7.605 7.681 55,512 -0.07(-0.89%)
Sep 19, 2003 7.788 7.810 7.750 7.750 28,477 +0.01(+0.11%)
Sep 18, 2003 7.620 7.788 7.612 7.742 34,121 +0.12(+1.60%)
Sep 17, 2003 7.711 7.711 7.529 7.620 53,415 -0.19(-2.44%)
Sep 16, 2003 7.825 7.825 7.734 7.810 8,267 +0.00(+0.00%)
Sep 15, 2003 7.849 7.849 7.788 7.810 25,590 -0.01(-0.10%)
Sep 12, 2003 7.757 7.818 7.673 7.818 213,256 +0.13(+1.68%)
Sep 11, 2003 7.612 7.719 7.612 7.689 19,816 +0.07(+0.90%)
Sep 10, 2003 7.429 7.628 7.429 7.620 73,622 +0.00(+0.01%)
Sep 09, 2003 7.620 7.659 7.544 7.619 24,672 -0.00(-0.01%)
Sep 08, 2003 7.506 7.620 7.506 7.620 45,932 +0.11(+1.52%)
Sep 05, 2003 7.277 7.620 7.277 7.506 46,719 +0.10(+1.34%)
Sep 04, 2003 7.620 7.635 7.353 7.407 69,423 -0.12(-1.62%)
Sep 03, 2003 7.376 7.529 7.376 7.529 237,272 +0.24(+3.25%)
Sep 02, 2003 7.224 7.292 7.216 7.292 23,359 +0.13(+1.80%)
Aug 29, 2003 7.163 7.215 7.155 7.163 1,443 -0.01(-0.11%)
Aug 28, 2003 7.117 7.179 7.117 7.170 276,380 +0.02(+0.21%)
Aug 27, 2003 7.186 7.186 7.125 7.155 64,436 -0.08(-1.16%)
Aug 26, 2003 7.208 7.247 7.208 7.239 28,084 +0.03(+0.42%)
Aug 25, 2003 7.338 7.338 7.102 7.208 41,207 -0.05(-0.73%)
Aug 22, 2003 7.262 7.262 7.262 7.262 131 -0.05(-0.63%)
Aug 21, 2003 7.277 7.315 7.262 7.308 46,063 +0.05(+0.63%)
Aug 20, 2003 7.224 7.346 7.224 7.262 28,609 +0.08(+1.16%)
Aug 19, 2003 7.239 7.239 7.094 7.179 41,338 -0.05(-0.73%)
Aug 18, 2003 7.216 7.231 7.163 7.231 29,002 -0.01(-0.11%)
Aug 15, 2003 7.224 7.239 7.224 7.239 22,966 +0.02(+0.32%)
Aug 14, 2003 7.338 7.338 7.170 7.216 22,834 -0.06(-0.84%)
Aug 13, 2003 7.277 7.391 7.201 7.277 42,782 +0.04(+0.53%)
Aug 12, 2003 7.239 7.254 7.231 7.239 4,330 +0.04(+0.53%)
Aug 11, 2003 7.087 7.269 7.048 7.201 36,876 +0.11(+1.50%)
Aug 08, 2003 7.048 7.315 6.942 7.094 89,108 -0.14(-1.90%)
Aug 07, 2003 7.048 7.285 7.048 7.231 32,546 -0.05(-0.63%)
Aug 06, 2003 7.361 7.468 7.277 7.277 115,749 -0.23(-3.05%)
Aug 05, 2003 7.589 7.589 7.437 7.506 23,228 -0.12(-1.60%)
Aug 04, 2003 7.696 7.696 7.559 7.628 14,698 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.