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 (%)
Dec 31, 2020 2.510 2.510 2.510 76,297 -0.05(-1.95%)
Dec 30, 2020 2.530 2.580 2.520 2.560 76,297 +0.02(+0.79%)
Dec 29, 2020 2.640 2.649 2.400 2.540 159,581 -0.08(-3.05%)
Dec 28, 2020 2.680 2.710 2.560 2.620 156,403 -0.04(-1.50%)
Dec 24, 2020 2.610 2.750 2.570 2.660 180,100 +0.11(+4.31%)
Dec 23, 2020 2.540 2.650 2.500 2.550 240,679 -0.02(-0.78%)
Dec 22, 2020 2.600 2.700 2.450 2.570 961,251 +0.34(+15.25%)
Dec 21, 2020 2.160 2.240 2.150 2.230 17,565 +0.08(+3.72%)
Dec 18, 2020 2.290 2.310 2.150 2.150 104,900 -0.14(-6.11%)
Dec 17, 2020 2.280 2.320 2.250 2.290 62,962 +0.02(+0.88%)
Dec 16, 2020 2.285 2.290 2.245 2.270 15,084 -0.02(-0.87%)
Dec 15, 2020 2.315 2.315 2.250 2.290 37,399 -0.01(-0.43%)
Dec 14, 2020 2.360 2.360 2.280 2.300 36,179 -0.03(-1.29%)
Dec 11, 2020 2.300 2.356 2.250 2.330 21,500 +0.01(+0.43%)
Dec 10, 2020 2.210 2.340 2.210 2.320 28,462 +0.12(+5.45%)
Dec 09, 2020 2.300 2.340 2.180 2.200 234,973 -0.11(-4.76%)
Dec 08, 2020 2.330 2.330 2.270 2.310 109,672 +0.01(+0.43%)
Dec 07, 2020 2.290 2.300 2.270 2.300 114,982 +0.00(+0.00%)
Dec 04, 2020 2.260 2.330 2.260 2.300 95,100 +0.03(+1.32%)
Dec 03, 2020 2.330 2.330 2.178 2.270 205,282 -0.06(-2.58%)
Dec 02, 2020 2.310 2.360 2.270 2.330 71,703 +0.01(+0.43%)
Dec 01, 2020 2.340 2.350 2.250 2.320 114,195 +0.02(+0.87%)
Nov 30, 2020 2.330 2.380 2.235 2.300 147,060 -0.05(-2.13%)
Nov 27, 2020 2.290 2.370 2.290 2.350 47,700 +0.04(+1.73%)
Nov 25, 2020 2.300 2.360 2.290 2.310 227,400 -0.01(-0.43%)
Nov 24, 2020 2.330 2.350 2.280 2.320 88,137 +0.01(+0.43%)
Nov 23, 2020 2.280 2.370 2.270 2.310 48,469 +0.03(+1.32%)
Nov 20, 2020 2.200 2.350 2.200 2.280 47,000 +0.05(+2.24%)
Nov 19, 2020 2.280 2.360 2.140 2.230 348,860 -0.07(-3.04%)
Nov 18, 2020 2.310 2.350 2.280 2.300 100,373 -0.03(-1.29%)
Nov 17, 2020 2.370 2.385 2.290 2.330 43,550 -0.04(-1.69%)
Nov 16, 2020 2.400 2.450 2.340 2.370 127,064 +0.02(+0.85%)
Nov 13, 2020 2.280 2.350 2.230 2.350 74,900 +0.11(+4.91%)
Nov 12, 2020 2.270 2.340 2.230 2.240 28,461 -0.01(-0.44%)
Nov 11, 2020 2.230 2.350 2.230 2.250 70,416 +0.03(+1.35%)
Nov 10, 2020 2.190 2.300 2.150 2.220 86,388 +0.03(+1.37%)
Nov 09, 2020 2.290 2.320 2.150 2.190 154,922 +0.07(+3.30%)
Nov 06, 2020 2.220 2.288 2.120 2.120 50,700 -0.10(-4.50%)
Nov 05, 2020 2.140 2.300 2.120 2.220 294,837 +0.13(+6.22%)
Nov 04, 2020 2.300 2.300 2.047 2.090 97,303 -0.20(-8.73%)
Nov 03, 2020 2.340 2.374 2.270 2.290 82,818 -0.05(-2.14%)
Nov 02, 2020 2.340 2.380 2.220 2.340 132,386 +0.00(+0.00%)
Oct 30, 2020 2.160 2.350 2.000 2.340 322,000 +0.19(+8.84%)
Oct 29, 2020 2.150 2.200 2.100 2.150 91,652 +0.03(+1.42%)
Oct 28, 2020 2.020 2.150 1.970 2.120 138,621 +0.06(+2.91%)
Oct 27, 2020 2.200 2.200 2.030 2.060 82,948 -0.13(-5.94%)
Oct 26, 2020 2.090 2.220 2.070 2.190 202,446 +0.10(+4.78%)
Oct 23, 2020 2.070 2.120 2.050 2.090 67,700 +0.03(+1.46%)
Oct 22, 2020 2.060 2.090 2.000 2.060 152,423 +0.00(+0.00%)
Oct 21, 2020 2.040 2.120 1.990 2.060 184,201 +0.01(+0.49%)
Oct 20, 2020 2.060 2.135 2.020 2.050 131,494 +0.00(+0.00%)
Oct 19, 2020 2.090 2.150 2.030 2.050 89,541 +0.00(+0.00%)
Oct 16, 2020 2.040 2.124 2.010 2.050 68,400 +0.00(+0.00%)
Oct 15, 2020 2.060 2.090 2.020 2.050 211,244 -0.01(-0.49%)
Oct 14, 2020 2.110 2.156 2.050 2.060 49,692 -0.06(-2.83%)
Oct 13, 2020 2.090 2.190 2.050 2.120 123,244 +0.04(+1.92%)
Oct 12, 2020 2.160 2.160 2.060 2.080 22,450 -0.06(-2.80%)
Oct 09, 2020 2.070 2.169 2.050 2.140 76,600 +0.06(+2.88%)
Oct 08, 2020 2.180 2.230 2.050 2.080 128,616 -0.06(-2.80%)
Oct 07, 2020 2.090 2.140 2.021 2.140 134,815 +0.09(+4.39%)
Oct 06, 2020 1.950 2.170 1.938 2.050 231,801 +0.25(+13.89%)
Oct 05, 2020 1.750 1.850 1.750 1.800 58,187 +0.05(+2.86%)
Oct 02, 2020 1.660 1.750 1.640 1.750 44,400 +0.05(+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.