Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: MWG )

0.3150 -0.0080 (-2.48%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 22, 2024 0.3230 0.3230 0.3230 0.3230 5,531 +0.02(+5.76%)
May 21, 2024 0.3230 0.3230 0.3054 0.3054 18,017 -0.00(-1.07%)
May 20, 2024 0.3150 0.3380 0.3054 0.3087 95,680 +0.00(+1.08%)
May 17, 2024 0.3069 0.3199 0.3054 0.3054 21,005 +0.00(+0.00%)
May 16, 2024 0.3259 0.3291 0.3054 0.3054 38,135 -0.01(-2.92%)
May 15, 2024 0.3250 0.3255 0.3054 0.3146 16,371 +0.01(+3.08%)
May 14, 2024 0.3000 0.3130 0.3000 0.3052 57,422 -0.00(-0.26%)
May 13, 2024 0.3100 0.3214 0.3060 0.3060 54,056 -0.00(-0.87%)
May 10, 2024 0.3062 0.3320 0.3061 0.3087 29,998 -0.02(-6.17%)
May 09, 2024 0.3095 0.3290 0.3060 0.3290 1,184 +0.01(+3.36%)
May 08, 2024 0.3129 0.3300 0.3060 0.3183 85,682 +0.01(+2.05%)
May 07, 2024 0.3061 0.3480 0.3060 0.3119 157,412 +0.01(+1.89%)
May 06, 2024 0.3315 0.3315 0.3060 0.3061 59,436 -0.03(-7.66%)
May 03, 2024 0.3384 0.3490 0.3200 0.3315 42,485 -0.01(-2.21%)
May 02, 2024 0.3328 0.3578 0.3217 0.3390 12,033 +0.01(+1.86%)
May 01, 2024 0.3352 0.3450 0.3200 0.3328 21,568 -0.01(-2.86%)
Apr 30, 2024 0.3251 0.3426 0.3201 0.3426 28,192 +0.03(+8.25%)
Apr 29, 2024 0.3550 0.3550 0.3100 0.3165 10,667 -0.02(-6.91%)
Apr 26, 2024 0.3450 0.3500 0.3160 0.3400 4,630 -0.02(-5.56%)
Apr 25, 2024 0.3354 0.3600 0.3119 0.3600 813 -0.00(-0.14%)
Apr 24, 2024 0.3100 0.3636 0.3100 0.3605 30,351 +0.01(+3.68%)
Apr 23, 2024 0.3283 0.3497 0.3272 0.3477 28,889 +0.01(+3.30%)
Apr 22, 2024 0.3520 0.3635 0.3366 0.3366 21,920 -0.03(-7.43%)
Apr 19, 2024 0.3350 0.3640 0.3203 0.3636 5,801 +0.03(+10.02%)
Apr 18, 2024 0.3500 0.3500 0.3160 0.3305 13,243 +0.01(+3.28%)
Apr 17, 2024 0.3150 0.3400 0.3150 0.3200 23,085 +0.00(+0.00%)
Apr 16, 2024 0.3190 0.3300 0.3158 0.3200 13,854 +0.00(+0.31%)
Apr 15, 2024 0.3052 0.3190 0.3052 0.3190 1,307 +0.01(+1.92%)
Apr 12, 2024 0.3300 0.3300 0.3052 0.3130 39,701 -0.01(-2.37%)
Apr 11, 2024 0.3335 0.3335 0.3100 0.3206 14,671 +0.01(+3.42%)
Apr 10, 2024 0.3052 0.3190 0.3052 0.3100 48,461 -0.00(-0.67%)
Apr 09, 2024 0.3052 0.3217 0.3052 0.3121 103,174 -0.00(-0.57%)
Apr 08, 2024 0.3220 0.3220 0.3139 0.3139 4,189 -0.01(-2.82%)
Apr 05, 2024 0.3060 0.3333 0.3056 0.3230 6,544 +0.02(+5.56%)
Apr 04, 2024 0.3168 0.3300 0.3052 0.3060 13,142 -0.00(-1.29%)
Apr 03, 2024 0.3145 0.3145 0.3100 0.3100 3,845 +0.01(+1.64%)
Apr 02, 2024 0.3210 0.3225 0.3050 0.3050 69,949 -0.01(-3.45%)
Apr 01, 2024 0.3098 0.3159 0.3098 0.3159 2,479 +0.01(+1.97%)
Mar 28, 2024 0.3050 0.3225 0.3050 0.3098 8,723 -0.01(-3.94%)
Mar 27, 2024 0.3245 0.3250 0.3110 0.3225 1,300 -0.01(-2.27%)
Mar 26, 2024 0.3100 0.3300 0.3062 0.3300 55,520 +0.00(+0.09%)
Mar 25, 2024 0.3111 0.3300 0.3111 0.3297 16,796 +0.01(+1.85%)
Mar 22, 2024 0.3106 0.3400 0.3106 0.3237 22,710 -0.00(-0.40%)
Mar 21, 2024 0.3260 0.3407 0.3100 0.3250 55,474 -0.01(-2.49%)
Mar 20, 2024 0.3390 0.3427 0.3100 0.3333 107,271 +0.00(+0.00%)
Mar 19, 2024 0.3333 0.3333 0.3333 0.3333 905 +0.00(+1.00%)
Mar 18, 2024 0.3300 0.3390 0.3300 0.3300 14,615 -0.01(-2.65%)
Mar 15, 2024 0.3390 0.3500 0.3100 0.3390 25,651 +0.01(+2.73%)
Mar 14, 2024 0.3675 0.3675 0.3300 0.3300 59,141 -0.02(-6.38%)
Mar 13, 2024 0.3699 0.3725 0.3500 0.3525 34,322 -0.02(-4.73%)
Mar 12, 2024 0.3790 0.3850 0.3560 0.3700 16,789 +0.00(+0.82%)
Mar 11, 2024 0.3768 0.3768 0.3509 0.3670 12,981 +0.01(+4.11%)
Mar 08, 2024 0.3700 0.3769 0.3500 0.3525 28,271 -0.02(-6.57%)
Mar 07, 2024 0.3332 0.3773 0.3332 0.3773 124,159 +0.05(+14.26%)
Mar 06, 2024 0.3000 0.3361 0.3000 0.3302 53,648 +0.03(+8.26%)
Mar 05, 2024 0.3000 0.3083 0.3000 0.3050 5,804 -0.00(-0.94%)
Mar 04, 2024 0.3040 0.3197 0.3040 0.3079 21,130 -0.00(-0.58%)
Mar 01, 2024 0.3268 0.3268 0.3097 0.3097 20,476 -0.01(-3.04%)
Feb 29, 2024 0.3390 0.3480 0.3194 0.3194 63,027 -0.01(-1.72%)
Feb 28, 2024 0.3290 0.3401 0.3250 0.3250 20,260 +0.00(+0.00%)
Feb 27, 2024 0.3251 0.3251 0.3250 0.3250 47,735 -0.00(-0.31%)
Feb 26, 2024 0.3000 0.3260 0.3000 0.3260 55,528 +0.03(+10.02%)
Feb 23, 2024 0.3000 0.3140 0.2900 0.2963 25,058 +0.00(+0.44%)
Feb 22, 2024 0.2934 0.3134 0.2934 0.2950 38,771 -0.01(-2.12%)
Feb 21, 2024 0.3200 0.3222 0.3000 0.3014 24,367 -0.01(-2.08%)
Feb 20, 2024 0.3277 0.3377 0.2966 0.3078 57,635 -0.02(-6.70%)
Feb 16, 2024 0.3101 0.3301 0.3000 0.3299 86,497 +0.02(+6.42%)
Feb 15, 2024 0.3200 0.3220 0.2823 0.3100 217,308 -0.01(-3.13%)
Feb 14, 2024 0.3000 0.3400 0.3000 0.3200 724,216 +0.02(+6.67%)
Feb 13, 2024 0.3050 0.3400 0.3000 0.3000 238,785 -0.01(-3.23%)
Feb 12, 2024 0.3200 0.3317 0.3100 0.3100 8,821 -0.01(-2.39%)
Feb 09, 2024 0.3162 0.3221 0.3102 0.3176 5,360 +0.01(+1.76%)
Feb 08, 2024 0.3231 0.3300 0.3121 0.3121 99,909 -0.01(-3.07%)
Feb 07, 2024 0.3096 0.3300 0.3000 0.3220 309,358 +0.03(+9.90%)
Feb 06, 2024 0.3210 0.3210 0.2820 0.2930 53,985 -0.02(-6.09%)
Feb 05, 2024 0.3199 0.3200 0.3057 0.3120 50,736 -0.02(-4.96%)
Feb 02, 2024 0.3430 0.3630 0.3280 0.3283 53,657 -0.01(-2.87%)
Feb 01, 2024 0.3595 0.3699 0.3300 0.3380 126,570 -0.02(-4.55%)
Jan 31, 2024 0.3200 0.3547 0.3247 0.3541 247,873 +0.04(+12.52%)
Jan 30, 2024 0.3020 0.3262 0.3020 0.3147 35,658 +0.01(+4.14%)
Jan 29, 2024 0.3055 0.3140 0.2829 0.3022 48,823 +0.00(+0.73%)
Jan 26, 2024 0.3032 0.3032 0.2848 0.3000 118,352 +0.01(+3.41%)
Jan 25, 2024 0.2891 0.3078 0.2749 0.2901 70,940 +0.01(+5.11%)
Jan 24, 2024 0.2890 0.3028 0.2755 0.2760 60,950 -0.01(-4.27%)
Jan 23, 2024 0.3040 0.3219 0.2801 0.2883 92,051 -0.02(-5.16%)
Jan 22, 2024 0.2842 0.3130 0.2830 0.3040 131,142 +0.01(+3.75%)
Jan 19, 2024 0.2950 0.3255 0.2810 0.2930 200,482 +0.01(+4.27%)
Jan 18, 2024 0.2667 0.2967 0.2620 0.2810 109,090 +0.00(+1.12%)
Jan 17, 2024 0.2550 0.2805 0.2550 0.2779 49,280 +0.02(+6.68%)
Jan 16, 2024 0.2660 0.2710 0.2524 0.2605 28,237 -0.01(-5.27%)
Jan 12, 2024 0.2600 0.3200 0.2600 0.2750 416,925 +0.01(+2.04%)
Jan 11, 2024 0.2600 0.2700 0.2483 0.2695 29,385 +0.01(+1.89%)
Jan 10, 2024 0.2600 0.2800 0.2489 0.2645 98,237 +0.01(+3.73%)
Jan 09, 2024 0.2631 0.2740 0.2458 0.2550 119,204 -0.01(-3.08%)
Jan 08, 2024 0.2731 0.2731 0.2550 0.2631 67,400 -0.02(-5.46%)
Jan 05, 2024 0.2390 0.2800 0.2359 0.2783 306,207 +0.05(+20.95%)
Jan 04, 2024 0.2190 0.2475 0.2016 0.2301 304,244 +0.02(+7.72%)
Jan 03, 2024 0.2200 0.2219 0.2035 0.2136 53,864 -0.00(-0.51%)
Jan 02, 2024 0.2199 0.2222 0.2140 0.2147 89,020 -0.01(-4.45%)
Dec 29, 2023 0.2290 0.2301 0.2105 0.2247 85,571 -0.01(-2.73%)
Dec 28, 2023 0.2210 0.2370 0.2190 0.2310 29,471 +0.01(+2.21%)
Dec 27, 2023 0.2200 0.2260 0.2096 0.2260 143,994 +0.00(+0.00%)
Dec 26, 2023 0.2137 0.2337 0.2081 0.2260 252,926 +0.01(+2.73%)
Dec 22, 2023 0.2200 0.2200 0.2110 0.2200 95,649 +0.01(+4.76%)
Dec 21, 2023 0.2012 0.2160 0.2012 0.2100 212,490 +0.01(+2.44%)
Dec 20, 2023 0.2163 0.2201 0.2012 0.2050 88,838 -0.01(-5.22%)
Dec 19, 2023 0.2293 0.2390 0.2126 0.2163 80,922 -0.00(-2.22%)
Dec 18, 2023 0.2398 0.2398 0.2115 0.2212 68,566 -0.01(-5.83%)
Dec 15, 2023 0.2400 0.2400 0.2233 0.2349 59,613 -0.01(-2.12%)
Dec 14, 2023 0.2200 0.2410 0.2220 0.2400 44,402 +0.01(+3.45%)
Dec 13, 2023 0.2280 0.2434 0.2034 0.2320 58,878 -0.00(-0.60%)
Dec 12, 2023 0.2478 0.2488 0.2202 0.2334 41,527 -0.00(-1.52%)
Dec 11, 2023 0.2400 0.2426 0.2342 0.2370 24,649 +0.00(+0.00%)
Dec 08, 2023 0.2500 0.2510 0.2303 0.2370 86,286 +0.00(+0.47%)
Dec 07, 2023 0.2600 0.2600 0.2359 0.2359 46,428 -0.02(-8.81%)
Dec 06, 2023 0.2790 0.2800 0.2101 0.2587 107,857 -0.01(-3.90%)
Dec 05, 2023 0.2790 0.2891 0.2687 0.2692 31,377 +0.00(+0.04%)
Dec 04, 2023 0.2730 0.2820 0.2620 0.2691 11,781 -0.00(-1.07%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.