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

Morphosys Ag ADR (NQ: MOR )

19.34 +0.84 (+4.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2024 18.83 19.50 18.80 19.34 948,150 +0.84(+4.54%)
May 15, 2024 18.38 18.59 18.30 18.50 259,134 +0.11(+0.60%)
May 14, 2024 18.25 18.52 18.18 18.39 293,920 +0.32(+1.77%)
May 13, 2024 18.08 18.10 18.02 18.07 509,084 +0.07(+0.39%)
May 10, 2024 17.96 18.03 17.91 18.00 187,789 +0.13(+0.73%)
May 09, 2024 17.97 18.07 17.84 17.87 203,530 -0.09(-0.50%)
May 08, 2024 17.94 18.00 17.90 17.96 318,797 +0.02(+0.11%)
May 07, 2024 17.92 18.05 17.89 17.94 447,584 -0.04(-0.22%)
May 06, 2024 17.89 18.00 17.88 17.98 558,546 +0.09(+0.50%)
May 03, 2024 17.86 17.93 17.80 17.89 458,755 +0.02(+0.11%)
May 02, 2024 17.50 17.95 17.48 17.87 765,866 +0.36(+2.06%)
May 01, 2024 17.36 17.71 17.21 17.51 502,740 +0.10(+0.57%)
Apr 30, 2024 17.67 17.72 17.34 17.41 1,299,350 +0.05(+0.29%)
Apr 29, 2024 17.55 17.61 17.04 17.36 4,541,611 -0.68(-3.77%)
Apr 26, 2024 18.11 18.11 18.02 18.04 388,349 -0.09(-0.50%)
Apr 25, 2024 18.06 18.14 18.02 18.13 116,525 +0.08(+0.44%)
Apr 24, 2024 18.04 18.09 18.01 18.05 131,894 +0.01(+0.06%)
Apr 23, 2024 17.99 18.09 17.95 18.04 181,743 +0.08(+0.45%)
Apr 22, 2024 17.97 17.99 17.90 17.96 328,603 -0.02(-0.11%)
Apr 19, 2024 18.02 18.04 17.90 17.98 181,246 -0.07(-0.39%)
Apr 18, 2024 18.00 18.08 17.91 18.05 592,892 +0.01(+0.06%)
Apr 17, 2024 17.98 18.05 17.93 18.04 404,586 +0.09(+0.50%)
Apr 16, 2024 17.93 18.02 17.91 17.95 559,274 -0.07(-0.39%)
Apr 15, 2024 18.04 18.09 17.95 18.02 642,363 -0.04(-0.22%)
Apr 12, 2024 18.01 18.06 17.95 18.06 568,476 +0.01(+0.06%)
Apr 11, 2024 18.12 18.12 18.02 18.05 92,853 +0.03(+0.17%)
Apr 10, 2024 18.08 18.08 17.95 18.02 277,526 -0.14(-0.77%)
Apr 09, 2024 18.16 18.20 18.09 18.16 284,703 +0.01(+0.06%)
Apr 08, 2024 18.10 18.16 18.09 18.15 240,604 +0.06(+0.33%)
Apr 05, 2024 18.09 18.13 18.06 18.09 283,643 +0.01(+0.06%)
Apr 04, 2024 18.20 18.20 18.05 18.08 696,657 -0.02(-0.11%)
Apr 03, 2024 18.08 18.17 17.87 18.10 627,840 +0.04(+0.22%)
Apr 02, 2024 18.10 18.10 18.03 18.06 205,814 -0.05(-0.28%)
Apr 01, 2024 18.10 18.14 18.08 18.11 128,848 -0.03(-0.17%)
Mar 28, 2024 18.15 18.16 18.10 18.14 279,759 +0.00(+0.00%)
Mar 27, 2024 18.16 18.18 18.11 18.14 285,022 -0.04(-0.22%)
Mar 26, 2024 18.19 18.20 18.13 18.18 334,080 +0.03(+0.17%)
Mar 25, 2024 18.18 18.22 18.15 18.15 285,105 -0.03(-0.17%)
Mar 22, 2024 18.20 18.22 18.12 18.18 1,366,479 +0.15(+0.83%)
Mar 21, 2024 18.07 18.10 18.01 18.03 205,009 +0.00(+0.00%)
Mar 20, 2024 18.05 18.09 18.01 18.03 258,312 -0.06(-0.33%)
Mar 19, 2024 17.99 18.12 17.93 18.09 371,151 -0.01(-0.06%)
Mar 18, 2024 17.99 18.14 17.89 18.10 201,580 +0.26(+1.46%)
Mar 15, 2024 17.88 18.02 17.70 17.84 392,509 -0.10(-0.56%)
Mar 14, 2024 17.95 18.10 17.47 17.94 429,921 -0.10(-0.55%)
Mar 13, 2024 18.21 18.25 18.04 18.04 395,529 -0.13(-0.72%)
Mar 12, 2024 18.02 18.30 17.95 18.17 371,280 +0.28(+1.57%)
Mar 11, 2024 17.93 17.94 17.83 17.89 325,172 -0.02(-0.11%)
Mar 08, 2024 17.88 17.94 17.86 17.91 404,465 +0.06(+0.34%)
Mar 07, 2024 17.76 17.89 17.76 17.85 315,585 +0.05(+0.28%)
Mar 06, 2024 17.74 17.91 17.68 17.80 410,939 +0.11(+0.62%)
Mar 05, 2024 17.69 17.74 17.65 17.69 236,111 -0.05(-0.28%)
Mar 04, 2024 17.67 17.80 17.64 17.74 173,430 +0.04(+0.23%)
Mar 01, 2024 17.60 17.71 17.53 17.70 358,965 +0.10(+0.57%)
Feb 29, 2024 17.61 17.64 17.48 17.60 219,327 +0.02(+0.11%)
Feb 28, 2024 17.59 17.65 17.47 17.58 299,969 -0.09(-0.51%)
Feb 27, 2024 17.66 17.71 17.61 17.67 159,437 -0.02(-0.11%)
Feb 26, 2024 17.67 17.71 17.53 17.69 364,622 +0.07(+0.40%)
Feb 23, 2024 17.62 17.74 17.57 17.62 628,307 -0.09(-0.51%)
Feb 22, 2024 17.64 17.72 17.54 17.71 501,426 +0.06(+0.34%)
Feb 21, 2024 17.63 17.66 17.56 17.65 471,893 +0.06(+0.34%)
Feb 20, 2024 17.67 17.77 17.55 17.59 1,141,587 +0.11(+0.63%)
Feb 16, 2024 17.57 17.60 17.43 17.48 1,372,468 -0.01(-0.06%)
Feb 15, 2024 17.52 17.69 17.30 17.49 2,570,906 +0.06(+0.34%)
Feb 14, 2024 17.30 17.50 17.29 17.43 1,049,031 +0.25(+1.46%)
Feb 13, 2024 17.26 17.30 17.15 17.18 942,842 -0.15(-0.87%)
Feb 12, 2024 17.25 17.43 17.18 17.33 1,460,716 +0.18(+1.05%)
Feb 09, 2024 17.20 17.29 17.07 17.15 3,043,986 +0.00(+0.00%)
Feb 08, 2024 17.12 17.32 17.07 17.15 3,242,789 +0.15(+0.88%)
Feb 07, 2024 17.05 17.16 16.84 17.00 10,550,092 +0.73(+4.49%)
Feb 06, 2024 17.51 17.57 15.92 16.27 39,273,596 -1.00(-5.79%)
Feb 05, 2024 11.18 17.87 11.06 17.27 24,793,448 +6.20(+56.01%)
Feb 02, 2024 11.68 11.80 10.97 11.07 1,020,336 -0.44(-3.78%)
Feb 01, 2024 10.83 11.58 10.83 11.51 1,061,778 +1.00(+9.47%)
Jan 31, 2024 10.72 11.02 10.39 10.51 671,345 -0.38(-3.49%)
Jan 30, 2024 11.20 11.39 10.82 10.89 1,310,143 -0.03(-0.27%)
Jan 29, 2024 11.09 11.60 10.70 10.92 1,271,572 -0.60(-5.21%)
Jan 26, 2024 10.15 11.72 10.02 11.52 4,442,658 +1.65(+16.72%)
Jan 25, 2024 10.00 10.08 9.770 9.870 591,214 +0.28(+2.92%)
Jan 24, 2024 9.630 9.800 9.420 9.590 693,394 +0.47(+5.15%)
Jan 23, 2024 9.020 9.160 8.883 9.120 342,462 -0.04(-0.38%)
Jan 22, 2024 9.180 9.360 8.900 9.155 730,846 -0.02(-0.16%)
Jan 19, 2024 9.630 9.880 8.910 9.170 1,407,696 -1.07(-10.45%)
Jan 18, 2024 10.96 11.03 10.08 10.24 1,508,026 -0.74(-6.74%)
Jan 17, 2024 10.73 11.46 10.69 10.98 2,061,784 +0.21(+1.95%)
Jan 16, 2024 9.650 11.06 9.510 10.77 4,642,571 +2.17(+25.23%)
Jan 12, 2024 8.390 8.710 8.280 8.600 422,515 -0.03(-0.35%)
Jan 11, 2024 9.180 9.200 8.350 8.630 3,481,987 -0.70(-7.50%)
Jan 10, 2024 9.630 9.790 9.310 9.330 785,964 -0.21(-2.20%)
Jan 09, 2024 9.660 9.730 9.170 9.540 1,313,923 -0.56(-5.54%)
Jan 08, 2024 10.00 10.20 9.930 10.10 518,369 +0.45(+4.66%)
Jan 05, 2024 9.480 9.810 9.410 9.650 390,394 +0.24(+2.55%)
Jan 04, 2024 9.170 9.600 9.070 9.410 406,508 +0.32(+3.52%)
Jan 03, 2024 9.500 9.510 9.070 9.090 404,039 -0.55(-5.71%)
Jan 02, 2024 9.880 9.970 9.580 9.640 519,527 -0.26(-2.63%)
Dec 29, 2023 9.780 10.51 9.470 9.900 714,264 +0.05(+0.51%)
Dec 28, 2023 9.570 9.910 9.530 9.850 850,449 +0.28(+2.93%)
Dec 27, 2023 9.340 9.730 9.300 9.570 441,678 +0.27(+2.90%)
Dec 26, 2023 9.250 9.530 9.250 9.300 349,593 +0.16(+1.75%)
Dec 22, 2023 9.090 9.270 9.040 9.140 836,863 +0.09(+0.99%)
Dec 21, 2023 8.760 9.130 8.530 9.050 1,086,594 -0.30(-3.21%)
Dec 20, 2023 9.270 9.450 9.060 9.350 1,042,318 -0.09(-0.95%)
Dec 19, 2023 9.400 9.590 9.049 9.440 1,325,234 -0.21(-2.18%)
Dec 18, 2023 9.570 9.850 9.430 9.650 1,046,954 -0.07(-0.72%)
Dec 15, 2023 9.370 9.810 8.900 9.720 2,925,055 +0.12(+1.25%)
Dec 14, 2023 9.160 9.615 9.070 9.600 2,066,267 +0.07(+0.73%)
Dec 13, 2023 9.410 9.660 9.190 9.530 518,602 +0.00(+0.00%)
Dec 12, 2023 9.210 9.810 9.200 9.530 2,652,004 +0.70(+7.93%)
Dec 11, 2023 7.700 9.240 7.620 8.830 4,539,400 +1.78(+25.25%)
Dec 08, 2023 6.630 7.200 6.600 7.050 1,327,915 +0.20(+2.92%)
Dec 07, 2023 6.850 6.880 6.480 6.850 1,513,722 -0.34(-4.73%)
Dec 06, 2023 7.320 7.340 6.950 7.190 1,324,464 -0.39(-5.15%)
Dec 05, 2023 7.190 7.620 7.160 7.580 1,309,835 +0.37(+5.13%)
Dec 04, 2023 6.520 7.280 6.480 7.210 1,242,208 +0.20(+2.85%)
Dec 01, 2023 6.370 7.035 6.253 7.010 2,438,647 +0.17(+2.49%)
Nov 30, 2023 6.250 6.850 6.210 6.840 3,401,059 +0.89(+14.96%)
Nov 29, 2023 5.510 5.950 5.390 5.950 2,451,006 +0.40(+7.21%)
Nov 28, 2023 5.030 5.540 5.010 5.550 1,841,857 +0.40(+7.77%)
Nov 27, 2023 4.790 5.179 4.780 5.150 2,057,581 +0.48(+10.28%)
Nov 24, 2023 4.440 4.720 4.440 4.670 1,285,672 +0.12(+2.64%)
Nov 22, 2023 4.280 4.630 4.185 4.550 2,208,162 +0.00(+0.00%)
Nov 21, 2023 4.730 4.770 4.341 4.550 4,491,593 -1.31(-22.35%)
Nov 20, 2023 5.870 5.985 5.730 5.860 1,066,623 +0.02(+0.34%)
Nov 17, 2023 6.110 6.110 5.790 5.840 759,530 -0.36(-5.81%)
Nov 16, 2023 6.510 6.570 6.190 6.200 1,220,681 -0.75(-10.79%)
Nov 15, 2023 7.410 7.598 6.920 6.950 1,100,638 -0.53(-7.09%)
Nov 14, 2023 7.630 7.710 7.400 7.480 511,242 +0.28(+3.89%)
Nov 13, 2023 7.700 7.700 7.190 7.200 650,227 -0.40(-5.26%)
Nov 10, 2023 7.700 7.760 7.580 7.600 541,063 -0.24(-3.06%)
Nov 09, 2023 8.450 8.460 7.810 7.840 573,203 -0.42(-5.08%)
Nov 08, 2023 8.520 8.550 8.210 8.260 614,162 +0.08(+0.98%)
Nov 07, 2023 8.270 8.310 8.030 8.180 440,164 -0.06(-0.73%)
Nov 06, 2023 8.420 8.526 8.185 8.240 865,876 +0.31(+3.91%)
Nov 03, 2023 8.010 8.370 7.885 7.930 857,823 +0.41(+5.45%)
Nov 02, 2023 8.300 8.350 7.520 7.520 643,110 -0.60(-7.39%)
Nov 01, 2023 7.940 8.220 7.900 8.120 623,007 +0.15(+1.88%)
Oct 31, 2023 8.130 8.140 7.930 7.970 192,959 +0.17(+2.18%)
Oct 30, 2023 7.840 7.940 7.800 7.800 143,625 +0.18(+2.36%)
Oct 27, 2023 7.800 7.810 7.540 7.620 309,466 +0.03(+0.40%)
Oct 26, 2023 7.450 7.600 7.275 7.590 213,636 +0.44(+6.15%)
Oct 25, 2023 7.090 7.320 7.000 7.150 270,555 +0.27(+3.92%)
Oct 24, 2023 6.960 7.050 6.850 6.880 172,040 +0.05(+0.73%)
Oct 23, 2023 6.710 6.860 6.650 6.830 214,594 +0.24(+3.64%)
Oct 20, 2023 6.720 6.770 6.585 6.590 164,509 +0.00(+0.00%)
Oct 19, 2023 6.710 6.770 6.560 6.590 174,616 -0.19(-2.80%)
Oct 18, 2023 6.940 6.940 6.760 6.780 156,754 -0.01(-0.15%)
Oct 17, 2023 6.800 7.250 6.730 6.790 526,730 +0.06(+0.89%)
Oct 16, 2023 6.510 6.775 6.480 6.730 356,787 +0.23(+3.54%)
Oct 13, 2023 6.350 6.510 6.210 6.500 421,689 +0.34(+5.52%)
Oct 12, 2023 6.170 6.170 6.050 6.160 154,503 +0.00(+0.00%)
Oct 11, 2023 6.190 6.200 5.990 6.160 150,352 -0.11(-1.75%)
Oct 10, 2023 6.240 6.320 6.205 6.270 167,802 +0.33(+5.56%)
Oct 09, 2023 5.970 6.000 5.900 5.940 80,119 -0.21(-3.41%)
Oct 06, 2023 6.030 6.210 5.990 6.150 54,888 +0.09(+1.49%)
Oct 05, 2023 6.040 6.100 5.910 6.060 120,795 +0.15(+2.54%)
Oct 04, 2023 6.040 6.040 5.845 5.910 1,250,007 -0.21(-3.43%)
Oct 03, 2023 6.200 6.240 6.060 6.120 177,053 -0.28(-4.38%)
Oct 02, 2023 6.530 6.570 6.370 6.400 100,750 -0.32(-4.76%)
Sep 29, 2023 6.940 6.940 6.695 6.720 101,320 -0.07(-1.03%)
Sep 28, 2023 7.050 7.050 6.770 6.790 207,596 -0.52(-7.11%)
Sep 27, 2023 7.460 7.460 7.200 7.310 40,236 +0.05(+0.69%)
Sep 26, 2023 7.210 7.410 7.200 7.260 90,188 -0.18(-2.42%)
Sep 25, 2023 7.110 7.500 7.390 7.440 176,665 -0.06(-0.80%)
Sep 22, 2023 7.420 7.540 7.380 7.500 52,616 -0.01(-0.20%)
Sep 21, 2023 7.790 7.790 7.490 7.515 152,048 -0.39(-4.87%)
Sep 20, 2023 7.810 8.060 7.610 7.900 234,846 +0.17(+2.20%)
Sep 19, 2023 7.690 7.740 7.580 7.730 54,418 -0.02(-0.26%)
Sep 18, 2023 8.090 8.090 7.670 7.750 161,829 -0.29(-3.61%)
Sep 15, 2023 8.130 8.300 8.012 8.040 467,937 +0.06(+0.75%)
Sep 14, 2023 8.000 8.000 7.830 7.980 196,338 +0.06(+0.76%)
Sep 13, 2023 8.080 8.131 7.910 7.920 89,407 -0.16(-1.98%)
Sep 12, 2023 7.900 8.110 7.880 8.080 77,033 +0.11(+1.38%)
Sep 11, 2023 7.960 7.990 7.825 7.970 210,304 +0.21(+2.71%)
Sep 08, 2023 7.630 7.780 7.630 7.760 131,300 +0.22(+2.92%)
Sep 07, 2023 7.540 7.600 7.520 7.540 17,356 -0.08(-1.05%)
Sep 06, 2023 7.660 7.680 7.520 7.620 165,892 -0.15(-1.93%)
Sep 05, 2023 7.700 7.790 7.620 7.770 141,149 +0.35(+4.72%)
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.