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 )

5.000 -0.060 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2022 8.840 8.905 8.710 8.800 203,196 -0.04(-0.45%)
Dec 29, 2022 8.710 8.910 8.690 8.840 311,261 +0.27(+3.15%)
Dec 28, 2022 8.590 8.790 8.500 8.570 167,782 -0.02(-0.23%)
Dec 27, 2022 8.660 9.060 8.360 8.590 237,486 -0.06(-0.69%)
Dec 23, 2022 8.700 8.728 8.550 8.650 106,662 -0.12(-1.37%)
Dec 22, 2022 8.890 8.890 8.545 8.770 274,110 -0.15(-1.68%)
Dec 21, 2022 9.020 9.080 8.840 8.920 124,118 +0.00(+0.00%)
Dec 20, 2022 8.960 9.050 8.880 8.920 91,500 -0.05(-0.56%)
Dec 19, 2022 9.200 9.200 8.890 8.970 158,765 -0.18(-1.97%)
Dec 16, 2022 9.200 9.330 9.139 9.150 480,821 -0.05(-0.54%)
Dec 15, 2022 9.320 9.440 9.155 9.200 144,355 -0.32(-3.36%)
Dec 14, 2022 9.850 9.990 9.460 9.520 126,977 -0.42(-4.23%)
Dec 13, 2022 9.910 10.50 9.810 9.940 270,598 +0.58(+6.20%)
Dec 12, 2022 9.420 9.480 9.252 9.360 127,945 -0.05(-0.53%)
Dec 09, 2022 9.710 9.750 9.380 9.410 132,994 -0.30(-3.09%)
Dec 08, 2022 9.200 9.790 9.020 9.710 220,064 +0.63(+6.94%)
Dec 07, 2022 8.930 9.140 8.910 9.080 177,650 +0.08(+0.89%)
Dec 06, 2022 9.490 9.490 8.950 9.000 180,660 -0.50(-5.26%)
Dec 05, 2022 9.540 9.700 9.280 9.500 301,420 -0.01(-0.11%)
Dec 02, 2022 9.410 9.672 9.300 9.510 136,332 -0.17(-1.76%)
Dec 01, 2022 9.690 9.990 9.540 9.680 229,472 +0.03(+0.31%)
Nov 30, 2022 9.350 9.770 9.300 9.650 338,407 +0.34(+3.65%)
Nov 29, 2022 9.400 9.460 9.200 9.310 120,828 -0.02(-0.21%)
Nov 28, 2022 9.600 9.805 9.280 9.330 158,080 -0.30(-3.12%)
Nov 25, 2022 9.610 9.693 9.533 9.630 60,376 +0.02(+0.21%)
Nov 23, 2022 9.540 9.660 9.470 9.610 114,105 +0.12(+1.26%)
Nov 22, 2022 9.450 9.750 9.330 9.490 164,233 +0.09(+0.96%)
Nov 21, 2022 9.850 9.947 9.400 9.400 158,256 -0.46(-4.67%)
Nov 18, 2022 10.21 10.26 9.810 9.860 97,538 -0.27(-2.67%)
Nov 17, 2022 10.13 10.24 9.910 10.13 113,410 -0.26(-2.50%)
Nov 16, 2022 10.75 10.75 10.35 10.39 127,783 -0.49(-4.50%)
Nov 15, 2022 10.96 11.21 10.68 10.88 155,042 +0.39(+3.72%)
Nov 14, 2022 10.41 10.91 10.34 10.49 351,096 +0.23(+2.24%)
Nov 11, 2022 9.870 10.46 9.870 10.26 838,929 +0.31(+3.12%)
Nov 10, 2022 9.900 10.17 9.720 9.950 891,814 +0.69(+7.45%)
Nov 09, 2022 9.690 9.760 9.250 9.260 208,702 -0.48(-4.93%)
Nov 08, 2022 9.810 10.13 9.490 9.740 511,221 -0.08(-0.81%)
Nov 07, 2022 9.860 9.980 9.520 9.820 347,961 +0.00(+0.00%)
Nov 04, 2022 10.24 10.40 9.610 9.820 201,569 -0.13(-1.31%)
Nov 03, 2022 10.07 10.20 9.850 9.950 176,775 -0.08(-0.80%)
Nov 02, 2022 10.55 10.67 10.00 10.03 176,485 -0.55(-5.20%)
Nov 01, 2022 10.85 10.93 10.47 10.58 84,741 -0.01(-0.09%)
Oct 31, 2022 10.44 10.87 10.38 10.59 127,099 -0.03(-0.28%)
Oct 28, 2022 10.18 10.77 10.18 10.62 229,752 +0.44(+4.32%)
Oct 27, 2022 11.45 11.45 10.12 10.18 148,936 -0.65(-6.00%)
Oct 26, 2022 10.70 11.27 10.68 10.83 239,429 +0.02(+0.19%)
Oct 25, 2022 10.56 10.97 10.50 10.81 227,741 +0.39(+3.74%)
Oct 24, 2022 10.89 10.89 10.30 10.42 151,646 -0.46(-4.23%)
Oct 21, 2022 10.34 10.90 10.10 10.88 272,738 +0.59(+5.73%)
Oct 20, 2022 10.61 10.81 10.24 10.29 128,088 -0.31(-2.92%)
Oct 19, 2022 10.55 10.78 10.30 10.60 105,675 -0.05(-0.47%)
Oct 18, 2022 11.18 11.48 10.47 10.65 136,130 -0.14(-1.30%)
Oct 17, 2022 10.77 10.97 10.67 10.79 134,679 +0.42(+4.05%)
Oct 14, 2022 10.80 10.98 10.35 10.37 91,917 -0.32(-2.99%)
Oct 13, 2022 10.10 10.86 10.00 10.69 165,263 +0.28(+2.69%)
Oct 12, 2022 10.38 10.63 10.20 10.41 87,568 +0.04(+0.39%)
Oct 11, 2022 10.43 10.69 10.17 10.37 205,574 -0.13(-1.24%)
Oct 10, 2022 10.49 10.72 10.41 10.50 136,706 +0.00(+0.00%)
Oct 07, 2022 10.70 10.78 10.46 10.50 138,093 -0.51(-4.63%)
Oct 06, 2022 10.82 11.34 10.82 11.01 93,195 +0.04(+0.36%)
Oct 05, 2022 11.30 11.30 10.73 10.97 111,563 -0.49(-4.28%)
Oct 04, 2022 11.24 11.60 11.24 11.46 239,964 +0.63(+5.82%)
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.