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 (%)
Apr 28, 2017 10.95 11.12 10.91 11.01 32,248 +0.14(+1.29%)
Apr 27, 2017 10.95 11.05 10.80 10.87 68,695 -0.12(-1.09%)
Apr 26, 2017 10.41 11.00 10.34 10.99 140,023 +0.49(+4.67%)
Apr 25, 2017 9.750 10.62 9.730 10.50 198,962 +0.73(+7.47%)
Apr 24, 2017 9.700 9.840 9.620 9.770 40,176 +0.11(+1.14%)
Apr 21, 2017 9.670 9.700 9.500 9.660 18,661 -0.08(-0.82%)
Apr 20, 2017 9.420 9.750 9.150 9.740 164,096 +0.56(+6.10%)
Apr 19, 2017 9.100 9.200 9.100 9.180 17,204 +0.14(+1.55%)
Apr 18, 2017 9.150 9.150 9.000 9.040 18,015 -0.18(-1.95%)
Apr 17, 2017 8.970 9.240 8.910 9.220 21,664 +0.22(+2.44%)
Apr 13, 2017 9.280 9.480 8.810 9.000 31,947 -0.27(-2.91%)
Apr 12, 2017 9.190 9.500 9.165 9.270 179,286 +0.07(+0.76%)
Apr 11, 2017 9.220 9.250 9.080 9.200 60,612 +0.05(+0.55%)
Apr 10, 2017 9.140 9.250 9.120 9.150 94,653 +0.04(+0.44%)
Apr 07, 2017 8.960 9.140 8.960 9.110 16,212 +0.08(+0.89%)
Apr 06, 2017 8.810 9.090 8.810 9.030 160,135 +0.24(+2.73%)
Apr 05, 2017 9.050 9.050 8.780 8.790 120,200 -0.27(-2.98%)
Apr 04, 2017 9.000 9.200 8.980 9.060 37,836 +0.10(+1.12%)
Apr 03, 2017 9.050 9.120 8.900 8.960 41,236 -0.14(-1.54%)
Mar 31, 2017 8.960 9.100 8.920 9.100 29,601 +0.18(+2.02%)
Mar 30, 2017 9.000 9.000 8.750 8.920 20,103 -0.11(-1.22%)
Mar 29, 2017 8.840 9.120 8.840 9.030 14,319 +0.22(+2.50%)
Mar 28, 2017 9.000 9.120 8.780 8.810 41,861 -0.32(-3.50%)
Mar 27, 2017 9.070 9.140 8.950 9.130 41,812 +0.04(+0.44%)
Mar 24, 2017 8.950 9.150 8.950 9.090 32,980 +0.09(+1.00%)
Mar 23, 2017 8.850 9.000 8.410 9.000 26,775 +0.16(+1.81%)
Mar 22, 2017 8.500 8.850 8.480 8.840 45,385 +0.29(+3.39%)
Mar 21, 2017 8.760 8.770 8.520 8.550 13,092 -0.22(-2.48%)
Mar 20, 2017 8.860 8.870 8.740 8.768 15,824 -0.09(-1.04%)
Mar 17, 2017 8.670 8.860 8.621 8.860 28,241 +0.27(+3.14%)
Mar 16, 2017 8.500 8.590 8.360 8.590 46,216 +0.18(+2.14%)
Mar 15, 2017 8.250 8.480 8.110 8.410 33,454 +0.16(+1.94%)
Mar 14, 2017 8.310 8.310 8.125 8.250 17,507 -0.02(-0.24%)
Mar 13, 2017 7.970 8.340 7.950 8.270 79,436 +0.25(+3.12%)
Mar 10, 2017 8.180 8.240 7.900 8.020 46,082 -0.14(-1.72%)
Mar 09, 2017 8.400 8.490 8.150 8.160 31,439 -0.29(-3.43%)
Mar 08, 2017 8.460 8.590 8.450 8.450 10,012 -0.04(-0.47%)
Mar 07, 2017 8.520 8.570 8.450 8.490 37,587 -0.08(-0.93%)
Mar 06, 2017 8.800 8.800 8.550 8.570 16,356 -0.32(-3.60%)
Mar 03, 2017 8.710 8.909 8.700 8.890 5,155 +0.22(+2.54%)
Mar 02, 2017 8.640 8.840 8.583 8.670 37,380 -0.11(-1.25%)
Mar 01, 2017 9.050 9.050 8.720 8.780 29,227 -0.25(-2.77%)
Feb 28, 2017 9.000 9.090 8.920 9.030 21,401 +0.01(+0.11%)
Feb 27, 2017 9.000 9.100 8.770 9.020 38,061 +0.09(+1.01%)
Feb 24, 2017 8.600 9.090 8.500 8.930 105,110 +0.31(+3.60%)
Feb 23, 2017 8.810 8.930 8.620 8.620 46,340 -0.28(-3.15%)
Feb 22, 2017 8.943 8.990 8.840 8.900 9,328 +0.01(+0.11%)
Feb 21, 2017 9.000 9.080 8.840 8.890 22,913 -0.17(-1.88%)
Feb 17, 2017 9.060 9.060 9.060 0 +0.01(+0.11%)
Feb 16, 2017 9.110 9.190 8.960 9.050 42,156 -0.12(-1.31%)
Feb 15, 2017 9.150 9.230 8.990 9.170 12,974 -0.04(-0.43%)
Feb 14, 2017 9.220 9.360 8.960 9.210 43,048 -0.11(-1.18%)
Feb 13, 2017 9.150 9.500 9.030 9.320 79,549 -0.03(-0.32%)
Feb 10, 2017 9.150 9.360 8.790 9.350 66,939 +0.29(+3.20%)
Feb 09, 2017 8.910 9.136 8.810 9.060 61,440 +0.11(+1.23%)
Feb 08, 2017 8.900 8.950 8.800 8.950 47,661 +0.05(+0.56%)
Feb 07, 2017 8.850 8.900 8.700 8.900 55,395 +0.00(+0.00%)
Feb 06, 2017 8.800 8.900 8.500 8.900 57,501 +0.00(+0.00%)
Feb 03, 2017 8.500 8.900 8.380 8.900 65,487 +0.40(+4.71%)
Feb 02, 2017 8.260 8.500 8.250 8.500 65,630 +0.27(+3.28%)
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.