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 )

5.080 -0.030 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2023 7.950 8.060 7.880 7.980 130,378 +0.03(+0.38%)
Jul 28, 2023 7.960 8.080 7.940 7.950 138,820 -0.01(-0.13%)
Jul 27, 2023 8.150 8.234 7.950 7.960 190,165 -0.10(-1.24%)
Jul 26, 2023 8.520 8.550 7.950 8.060 425,546 -0.64(-7.36%)
Jul 25, 2023 8.630 8.800 8.560 8.700 127,662 +0.17(+1.99%)
Jul 24, 2023 8.570 8.705 8.460 8.530 76,447 +0.00(+0.00%)
Jul 21, 2023 8.710 8.750 8.500 8.530 100,997 -0.12(-1.39%)
Jul 20, 2023 9.010 9.100 8.630 8.650 121,092 -0.47(-5.15%)
Jul 19, 2023 9.080 9.500 9.080 9.120 129,481 +0.12(+1.33%)
Jul 18, 2023 8.880 9.050 8.760 9.000 68,729 +0.14(+1.58%)
Jul 17, 2023 8.850 9.110 8.840 8.860 82,482 +0.02(+0.23%)
Jul 14, 2023 9.000 9.092 8.740 8.840 140,670 -0.19(-2.10%)
Jul 13, 2023 8.840 9.150 8.840 9.030 141,250 +0.24(+2.73%)
Jul 12, 2023 8.670 8.880 8.580 8.790 256,036 +0.24(+2.81%)
Jul 11, 2023 8.500 8.620 8.430 8.550 110,204 +0.05(+0.59%)
Jul 10, 2023 8.620 8.650 8.475 8.500 157,412 -0.12(-1.39%)
Jul 07, 2023 8.570 8.760 8.570 8.620 67,205 +0.08(+0.94%)
Jul 06, 2023 8.500 8.590 8.360 8.540 113,049 +0.00(+0.00%)
Jul 05, 2023 8.570 8.600 8.518 8.540 108,394 -0.05(-0.58%)
Jul 03, 2023 8.700 8.790 8.490 8.590 100,957 -0.05(-0.58%)
Jun 30, 2023 8.660 8.730 8.590 8.640 107,297 +0.08(+0.93%)
Jun 29, 2023 8.610 8.820 8.450 8.560 87,850 +0.01(+0.12%)
Jun 28, 2023 8.250 8.580 8.230 8.550 89,102 +0.25(+3.01%)
Jun 27, 2023 8.260 8.450 8.250 8.300 103,676 +0.01(+0.12%)
Jun 26, 2023 8.320 8.430 8.250 8.290 94,029 -0.10(-1.19%)
Jun 23, 2023 8.300 8.430 8.250 8.390 127,825 -0.02(-0.24%)
Jun 22, 2023 8.330 8.620 8.330 8.410 173,882 -0.01(-0.12%)
Jun 21, 2023 8.470 8.550 8.200 8.420 384,356 -0.22(-2.55%)
Jun 20, 2023 7.940 8.890 7.900 8.640 542,232 +0.97(+12.65%)
Jun 16, 2023 7.920 8.010 7.520 7.670 4,151,908 -0.21(-2.66%)
Jun 15, 2023 7.980 8.129 7.620 7.880 643,815 -0.12(-1.50%)
Jun 14, 2023 8.710 8.889 7.930 8.000 635,197 -0.60(-6.98%)
Jun 13, 2023 8.900 9.110 8.580 8.600 364,035 -0.24(-2.71%)
Jun 12, 2023 9.590 9.620 8.750 8.840 417,990 -0.78(-8.11%)
Jun 09, 2023 9.680 9.845 9.460 9.620 77,179 -0.11(-1.13%)
Jun 08, 2023 9.830 9.940 9.550 9.730 68,715 -0.15(-1.52%)
Jun 07, 2023 9.990 10.11 9.700 9.880 80,002 -0.07(-0.70%)
Jun 06, 2023 9.980 10.10 9.900 9.950 37,231 -0.08(-0.80%)
Jun 05, 2023 10.14 10.15 9.920 10.03 60,217 -0.09(-0.89%)
Jun 02, 2023 9.830 10.20 9.750 10.12 121,694 +0.46(+4.76%)
Jun 01, 2023 9.400 9.820 9.350 9.660 86,505 +0.34(+3.65%)
May 31, 2023 9.520 9.680 9.000 9.320 114,479 -0.22(-2.31%)
May 30, 2023 9.810 9.880 9.160 9.540 138,821 -0.22(-2.25%)
May 26, 2023 9.280 9.790 9.128 9.760 128,078 +0.97(+11.04%)
May 25, 2023 9.090 9.100 8.700 8.790 49,118 -0.17(-1.90%)
May 24, 2023 9.200 9.200 8.810 8.960 55,295 -0.25(-2.71%)
May 23, 2023 9.150 9.290 9.131 9.210 36,977 +0.01(+0.11%)
May 22, 2023 8.960 9.200 8.871 9.200 56,111 +0.28(+3.14%)
May 19, 2023 8.950 9.000 8.790 8.920 64,916 +0.05(+0.56%)
May 18, 2023 8.830 9.090 8.790 8.870 38,346 +0.03(+0.34%)
May 17, 2023 8.720 8.920 8.560 8.840 44,449 +0.22(+2.55%)
May 16, 2023 8.330 8.760 8.230 8.620 57,884 +0.28(+3.36%)
May 15, 2023 8.290 8.460 8.210 8.340 67,494 +0.15(+1.83%)
May 12, 2023 8.440 8.455 8.190 8.190 45,512 -0.27(-3.19%)
May 11, 2023 8.450 8.600 8.418 8.460 34,430 -0.04(-0.47%)
May 10, 2023 8.780 8.780 8.460 8.500 64,305 -0.15(-1.73%)
May 09, 2023 8.780 8.920 8.600 8.650 60,763 -0.21(-2.37%)
May 08, 2023 9.110 9.110 8.840 8.860 48,219 -0.20(-2.21%)
May 05, 2023 8.900 9.090 8.860 9.060 37,332 +0.25(+2.84%)
May 04, 2023 8.950 9.145 8.790 8.810 65,527 -0.21(-2.33%)
May 03, 2023 9.190 9.205 9.010 9.020 66,795 -0.14(-1.53%)
May 02, 2023 9.320 9.330 9.000 9.160 73,983 -0.17(-1.82%)
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.