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 (%)
Apr 28, 2006 6.774 6.820 6.645 6.820 8,005 +0.01(+0.11%)
Apr 27, 2006 6.744 6.904 6.721 6.812 36,579 +0.04(+0.56%)
Apr 26, 2006 6.820 6.820 6.728 6.774 70,997 +0.00(+0.00%)
Apr 25, 2006 6.736 6.873 6.736 6.774 14,960 +0.02(+0.23%)
Apr 24, 2006 6.835 6.835 6.690 6.759 75,564 -0.02(-0.34%)
Apr 21, 2006 6.766 6.782 6.629 6.782 43,916 +0.04(+0.56%)
Apr 20, 2006 6.782 6.820 6.744 6.744 65,223 +0.02(+0.34%)
Apr 19, 2006 6.759 6.782 6.675 6.721 14,042 -0.05(-0.79%)
Apr 18, 2006 6.797 6.842 6.766 6.774 2,624 -0.03(-0.45%)
Apr 17, 2006 7.102 7.102 6.645 6.805 45,669 -0.04(-0.56%)
Apr 13, 2006 6.980 6.987 6.812 6.843 12,598 -0.11(-1.54%)
Apr 12, 2006 6.584 6.957 6.477 6.949 85,431 +0.37(+5.56%)
Apr 11, 2006 6.561 6.591 6.477 6.584 50,590 -0.07(-1.03%)
Apr 10, 2006 6.561 6.652 6.523 6.652 8,661 +0.02(+0.34%)
Apr 07, 2006 6.629 6.629 6.439 6.629 175,590 +0.14(+2.11%)
Apr 06, 2006 6.378 6.599 6.378 6.492 200,321 +0.14(+2.16%)
Apr 05, 2006 6.629 6.706 6.210 6.355 450,095 -0.09(-1.42%)
Apr 04, 2006 6.485 6.576 6.408 6.446 22,966 -0.12(-1.86%)
Apr 03, 2006 6.509 6.599 6.477 6.568 59,171 +0.06(+0.94%)
Mar 31, 2006 6.568 6.614 6.477 6.507 49,081 +0.03(+0.47%)
Mar 30, 2006 6.286 6.515 6.286 6.477 45,649 +0.08(+1.19%)
Mar 29, 2006 6.416 6.477 6.294 6.401 78,579 -0.05(-0.71%)
Mar 28, 2006 6.401 6.446 6.355 6.446 29,769 +0.09(+1.44%)
Mar 27, 2006 6.363 6.431 6.180 6.355 32,152 -0.01(-0.11%)
Mar 24, 2006 6.477 6.523 6.317 6.362 64,891 -0.11(-1.78%)
Mar 23, 2006 6.629 7.239 6.134 6.477 23,359 +0.08(+1.31%)
Mar 22, 2006 6.294 6.393 6.248 6.393 55,905 +0.07(+1.08%)
Mar 21, 2006 6.324 6.325 6.203 6.325 88,288 +0.04(+0.61%)
Mar 20, 2006 6.317 6.317 6.203 6.286 25,329 -0.03(-0.48%)
Mar 17, 2006 6.378 6.599 6.256 6.317 72,969 +0.02(+0.24%)
Mar 16, 2006 6.515 6.515 6.157 6.302 36,689 +0.07(+1.10%)
Mar 15, 2006 6.271 6.431 6.233 6.233 71,452 -0.01(-0.12%)
Mar 14, 2006 6.279 6.355 6.172 6.241 702,632 -0.15(-2.38%)
Mar 13, 2006 6.431 6.515 6.210 6.393 63,017 -0.07(-1.06%)
Mar 10, 2006 6.469 6.515 6.386 6.462 28,281 -0.03(-0.47%)
Mar 09, 2006 6.538 6.553 6.439 6.492 612,864 -0.02(-0.35%)
Mar 08, 2006 6.477 6.568 6.408 6.515 35,630 +0.03(+0.47%)
Mar 07, 2006 6.408 6.538 6.347 6.485 23,097 -0.01(-0.12%)
Mar 06, 2006 6.576 6.576 6.279 6.492 26,960 -0.05(-0.81%)
Mar 03, 2006 6.477 6.599 6.370 6.546 47,375 -0.05(-0.81%)
Mar 02, 2006 6.507 6.599 6.439 6.599 101,013 +0.10(+1.52%)
Mar 01, 2006 6.294 6.561 6.271 6.500 143,644 -0.02(-0.23%)
Feb 28, 2006 6.469 6.591 6.393 6.515 129,266 +0.05(+0.71%)
Feb 27, 2006 6.553 6.553 6.294 6.469 128,478 -0.08(-1.28%)
Feb 24, 2006 6.614 6.690 6.538 6.553 11,154 -0.06(-0.92%)
Feb 23, 2006 6.469 6.683 6.446 6.614 88,437 +0.01(+0.12%)
Feb 22, 2006 6.500 6.637 6.492 6.606 91,919 +0.11(+1.76%)
Feb 21, 2006 6.363 6.492 6.363 6.492 37,953 +0.11(+1.67%)
Feb 17, 2006 6.340 6.408 6.286 6.386 24,962 -0.05(-0.83%)
Feb 16, 2006 6.416 6.454 6.340 6.439 22,441 +0.05(+0.71%)
Feb 15, 2006 6.454 6.454 6.378 6.393 25,722 -0.04(-0.59%)
Feb 14, 2006 6.401 6.439 6.325 6.431 49,135 +0.10(+1.56%)
Feb 13, 2006 6.416 6.416 6.286 6.332 31,029 -0.12(-1.89%)
Feb 10, 2006 6.439 6.477 6.325 6.454 24,242 +0.02(+0.24%)
Feb 09, 2006 6.317 6.637 6.248 6.439 52,362 +0.19(+3.05%)
Feb 08, 2006 6.317 6.317 6.180 6.248 15,485 -0.07(-1.09%)
Feb 07, 2006 6.126 6.317 6.096 6.317 102,625 +0.01(+0.12%)
Feb 06, 2006 6.334 6.546 5.867 6.309 2,722,842 -0.07(-1.08%)
Feb 03, 2006 6.142 6.469 5.974 6.378 109,659 +0.24(+3.85%)
Feb 02, 2006 5.966 6.340 5.966 6.142 139,024 +0.18(+2.94%)
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.