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 )

18.32 +0.25 (+1.38%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 14, 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 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 17.44 17.22 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 7.610 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%)
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.