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 (%)
Nov 30, 2016 5.950 6.300 5.950 6.200 1,067,377 +0.20(+3.33%)
Nov 29, 2016 5.900 6.200 5.900 6.000 600,415 +0.05(+0.84%)
Nov 28, 2016 5.950 6.000 5.850 5.950 719,293 -0.05(-0.83%)
Nov 25, 2016 6.000 6.050 5.850 6.000 164,644 +0.05(+0.84%)
Nov 23, 2016 5.950 5.950 5.950 0 +0.15(+2.59%)
Nov 22, 2016 6.100 6.100 5.700 5.800 1,552,483 -0.25(-4.13%)
Nov 21, 2016 6.500 6.575 5.950 6.050 1,430,103 -0.50(-7.63%)
Nov 18, 2016 6.600 6.850 6.400 6.550 1,915,458 +0.15(+2.34%)
Nov 17, 2016 5.850 6.600 5.800 6.400 2,089,836 +0.65(+11.30%)
Nov 16, 2016 5.550 5.750 5.300 5.750 1,117,054 +0.25(+4.55%)
Nov 15, 2016 5.200 5.500 5.050 5.500 1,692,573 +0.45(+8.91%)
Nov 14, 2016 4.800 5.100 4.650 5.050 1,869,722 +0.40(+8.60%)
Nov 11, 2016 4.500 4.700 4.150 4.650 1,812,811 +0.25(+5.68%)
Nov 10, 2016 4.100 4.650 3.900 4.400 2,605,100 +0.45(+11.39%)
Nov 09, 2016 3.650 4.150 3.300 3.950 5,851,243 +0.40(+11.27%)
Nov 08, 2016 3.050 3.550 3.050 3.550 5,406,714 +0.40(+12.70%)
Nov 07, 2016 3.400 3.400 3.100 3.150 6,793,897 -0.25(-7.35%)
Nov 04, 2016 3.900 3.950 2.750 3.400 22,869,852 -5.00(-59.52%)
Nov 03, 2016 8.400 8.525 8.100 8.400 638,684 +0.05(+0.60%)
Nov 02, 2016 8.400 8.500 8.150 8.350 642,808 +0.20(+2.45%)
Nov 01, 2016 8.500 8.800 8.000 8.150 1,154,041 -0.30(-3.55%)
Oct 31, 2016 8.350 8.700 8.200 8.450 473,959 +0.02(+0.24%)
Oct 28, 2016 8.440 8.720 8.290 8.430 1,013,688 -0.03(-0.35%)
Oct 27, 2016 9.190 9.190 8.260 8.460 1,563,294 -0.80(-8.64%)
Oct 26, 2016 9.610 9.630 9.190 9.260 379,240 -0.34(-3.54%)
Oct 25, 2016 9.750 9.755 9.421 9.600 674,420 -0.15(-1.54%)
Oct 24, 2016 9.810 9.900 9.705 9.750 467,430 +0.01(+0.10%)
Oct 21, 2016 10.06 10.12 9.700 9.740 670,690 -0.48(-4.70%)
Oct 20, 2016 10.40 10.62 9.960 10.22 826,698 -0.19(-1.83%)
Oct 19, 2016 10.52 10.79 10.35 10.41 536,210 -0.12(-1.14%)
Oct 18, 2016 11.03 11.03 10.51 10.53 267,349 -0.17(-1.59%)
Oct 17, 2016 10.83 11.08 10.69 10.70 390,816 -0.25(-2.28%)
Oct 14, 2016 10.70 10.99 10.63 10.95 471,022 +0.24(+2.24%)
Oct 13, 2016 10.62 10.73 10.51 10.71 410,205 -0.04(-0.37%)
Oct 12, 2016 10.79 10.82 10.54 10.75 351,440 +0.00(+0.00%)
Oct 11, 2016 10.87 10.87 10.65 10.75 420,560 -0.12(-1.10%)
Oct 10, 2016 10.59 10.89 10.52 10.87 428,708 +0.31(+2.94%)
Oct 07, 2016 10.87 10.89 10.39 10.56 1,024,005 -0.44(-4.00%)
Oct 06, 2016 10.97 11.08 10.85 11.00 344,772 -0.04(-0.36%)
Oct 05, 2016 10.63 11.10 10.62 11.04 568,733 +0.41(+3.91%)
Oct 04, 2016 10.67 10.82 10.56 10.62 332,041 -0.01(-0.05%)
Oct 03, 2016 10.65 10.83 10.32 10.63 474,285 -0.09(-0.84%)
Sep 30, 2016 10.56 10.82 10.42 10.72 733,605 +0.25(+2.39%)
Sep 29, 2016 10.83 10.84 10.44 10.47 1,986,530 -0.40(-3.68%)
Sep 28, 2016 10.84 10.93 10.66 10.87 858,563 +0.07(+0.65%)
Sep 27, 2016 10.94 11.21 10.62 10.80 1,272,048 -0.18(-1.64%)
Sep 26, 2016 11.36 11.50 10.92 10.98 285,759 -0.52(-4.52%)
Sep 23, 2016 11.65 11.80 11.49 11.50 424,859 -0.14(-1.20%)
Sep 22, 2016 11.36 11.78 11.15 11.64 714,222 +0.38(+3.37%)
Sep 21, 2016 11.49 11.59 11.10 11.26 891,394 -0.17(-1.49%)
Sep 20, 2016 11.80 11.83 11.33 11.43 434,443 -0.32(-2.72%)
Sep 19, 2016 11.69 11.79 11.63 11.75 438,549 +0.09(+0.77%)
Sep 16, 2016 11.94 12.09 11.52 11.66 618,002 -0.26(-2.18%)
Sep 15, 2016 11.82 12.16 11.81 11.92 597,751 +0.07(+0.59%)
Sep 14, 2016 12.06 12.40 11.80 11.85 585,385 -0.17(-1.41%)
Sep 13, 2016 12.13 12.31 11.84 12.02 457,335 -0.21(-1.72%)
Sep 12, 2016 12.02 12.25 12.00 12.23 271,806 +0.09(+0.74%)
Sep 09, 2016 12.39 12.62 12.14 12.14 687,932 -0.34(-2.72%)
Sep 08, 2016 12.39 12.57 12.35 12.48 475,099 +0.03(+0.24%)
Sep 07, 2016 12.24 12.54 12.24 12.45 401,493 +0.24(+1.97%)
Sep 06, 2016 12.50 12.57 12.15 12.21 498,446 -0.28(-2.24%)
Sep 02, 2016 12.36 12.49 12.49 12.49 587,400 +0.25(+2.04%)
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.