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

Materialise NV ADR (NQ: MTLS )

5.390 +0.120 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 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 (%)
Jan 31, 2024 5.630 5.850 5.620 5.670 97,126 -0.02(-0.35%)
Jan 30, 2024 6.040 6.040 5.630 5.690 147,256 -0.41(-6.72%)
Jan 29, 2024 5.820 6.110 5.809 6.100 94,863 +0.27(+4.63%)
Jan 26, 2024 5.920 5.970 5.790 5.830 101,823 -0.10(-1.69%)
Jan 25, 2024 6.090 6.090 5.910 5.930 76,592 -0.11(-1.82%)
Jan 24, 2024 6.280 6.280 6.040 6.040 64,331 -0.07(-1.15%)
Jan 23, 2024 6.120 6.172 6.070 6.110 44,748 +0.04(+0.66%)
Jan 22, 2024 5.950 6.095 5.940 6.070 67,460 +0.08(+1.34%)
Jan 19, 2024 5.970 6.020 5.860 5.990 89,831 +0.03(+0.50%)
Jan 18, 2024 5.860 6.020 5.850 5.960 87,617 +0.00(+0.00%)
Jan 17, 2024 5.950 5.980 5.810 5.960 76,127 +0.00(+0.00%)
Jan 16, 2024 6.060 6.080 5.960 5.960 79,447 -0.08(-1.32%)
Jan 12, 2024 6.160 6.190 6.020 6.040 129,160 -0.12(-1.95%)
Jan 11, 2024 6.170 6.220 6.040 6.160 55,620 -0.03(-0.48%)
Jan 10, 2024 6.220 6.245 6.130 6.190 31,502 -0.06(-0.96%)
Jan 09, 2024 6.160 6.260 6.160 6.250 55,759 -0.01(-0.16%)
Jan 08, 2024 6.060 6.345 6.050 6.260 74,721 +0.19(+3.13%)
Jan 05, 2024 6.110 6.192 6.060 6.070 41,904 -0.03(-0.49%)
Jan 04, 2024 6.090 6.230 6.070 6.100 48,283 +0.01(+0.16%)
Jan 03, 2024 6.250 6.250 6.060 6.090 86,438 -0.20(-3.18%)
Jan 02, 2024 6.560 6.560 6.260 6.290 81,768 -0.28(-4.19%)
Dec 29, 2023 6.710 6.730 6.490 6.565 95,404 -0.17(-2.45%)
Dec 28, 2023 6.710 6.790 6.610 6.730 72,284 +0.02(+0.30%)
Dec 27, 2023 6.890 6.920 6.660 6.710 144,336 -0.17(-2.47%)
Dec 26, 2023 6.720 6.930 6.710 6.880 62,073 +0.16(+2.38%)
Dec 22, 2023 6.800 6.860 6.660 6.720 89,331 -0.01(-0.15%)
Dec 21, 2023 6.410 6.790 6.410 6.730 167,128 +0.38(+5.98%)
Dec 20, 2023 6.530 6.530 6.290 6.350 100,647 -0.18(-2.76%)
Dec 19, 2023 6.350 6.540 6.350 6.530 67,928 +0.21(+3.32%)
Dec 18, 2023 6.520 6.520 6.287 6.320 68,921 -0.15(-2.32%)
Dec 15, 2023 6.490 6.570 6.430 6.470 233,168 +0.04(+0.62%)
Dec 14, 2023 6.450 6.570 6.350 6.430 85,412 +0.07(+1.10%)
Dec 13, 2023 6.180 6.360 6.080 6.360 95,650 +0.13(+2.09%)
Dec 12, 2023 6.330 6.340 6.120 6.230 99,806 -0.11(-1.74%)
Dec 11, 2023 6.550 6.590 6.210 6.340 93,597 -0.21(-3.21%)
Dec 08, 2023 6.250 6.560 6.200 6.550 130,207 +0.29(+4.63%)
Dec 07, 2023 6.640 6.670 6.260 6.260 134,886 -0.34(-5.15%)
Dec 06, 2023 6.550 6.610 6.470 6.600 117,805 +0.11(+1.69%)
Dec 05, 2023 6.290 6.535 6.260 6.490 116,136 +0.22(+3.51%)
Dec 04, 2023 6.380 6.440 6.260 6.270 102,938 -0.10(-1.57%)
Dec 01, 2023 6.330 6.390 6.277 6.370 41,294 +0.04(+0.63%)
Nov 30, 2023 6.460 6.530 6.235 6.330 162,091 -0.14(-2.16%)
Nov 29, 2023 6.590 6.690 6.430 6.470 73,265 -0.04(-0.61%)
Nov 28, 2023 6.430 6.530 6.398 6.510 103,915 +0.08(+1.24%)
Nov 27, 2023 6.500 6.512 6.360 6.430 125,118 -0.09(-1.38%)
Nov 24, 2023 6.420 6.580 6.400 6.520 72,782 +0.11(+1.72%)
Nov 22, 2023 6.580 6.580 6.380 6.410 109,526 -0.10(-1.54%)
Nov 21, 2023 6.350 6.550 6.330 6.510 224,956 +0.14(+2.20%)
Nov 20, 2023 6.150 6.450 6.150 6.370 146,394 +0.25(+4.08%)
Nov 17, 2023 6.060 6.140 6.010 6.120 70,537 +0.04(+0.66%)
Nov 16, 2023 6.180 6.180 6.060 6.080 130,434 -0.11(-1.78%)
Nov 15, 2023 6.220 6.359 6.160 6.190 219,212 +0.03(+0.49%)
Nov 14, 2023 6.090 6.165 5.980 6.160 220,537 +0.25(+4.23%)
Nov 13, 2023 5.580 5.920 5.560 5.910 188,176 +0.33(+5.91%)
Nov 10, 2023 5.600 5.655 5.480 5.580 223,107 +0.05(+0.90%)
Nov 09, 2023 5.730 5.775 5.460 5.530 245,627 -0.19(-3.32%)
Nov 08, 2023 5.910 5.923 5.700 5.720 185,857 -0.17(-2.89%)
Nov 07, 2023 5.760 5.930 5.740 5.890 119,127 +0.14(+2.52%)
Nov 06, 2023 5.720 5.800 5.670 5.745 229,742 +0.07(+1.14%)
Nov 03, 2023 5.750 5.780 5.530 5.680 216,660 -0.02(-0.35%)
Nov 02, 2023 5.610 5.710 5.580 5.700 698,788 +0.21(+3.83%)
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.