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

Materialise NV ADR (NQ: MTLS )

5.360 +0.150 (+2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2016 7.250 7.250 7.110 7.110 15,584 -0.18(-2.47%)
May 27, 2016 7.240 7.290 7.290 7.290 6,200 +0.04(+0.55%)
May 26, 2016 7.080 7.360 7.050 7.250 24,343 +0.13(+1.83%)
May 25, 2016 6.950 7.200 6.950 7.120 19,868 +0.15(+2.15%)
May 24, 2016 6.720 6.970 6.720 6.970 23,216 +0.22(+3.26%)
May 23, 2016 6.650 6.840 6.630 6.750 12,481 +0.12(+1.89%)
May 20, 2016 6.590 6.890 6.590 6.625 16,888 -0.11(-1.56%)
May 19, 2016 6.680 7.040 6.630 6.730 22,255 -0.06(-0.88%)
May 18, 2016 6.680 6.950 6.620 6.790 25,452 +0.05(+0.74%)
May 17, 2016 6.610 6.800 6.520 6.740 39,452 +0.12(+1.74%)
May 16, 2016 6.560 6.657 6.480 6.625 28,087 +0.00(+0.08%)
May 13, 2016 6.600 6.670 6.500 6.620 24,421 -0.05(-0.82%)
May 12, 2016 6.530 6.840 6.530 6.675 39,603 +0.00(+0.07%)
May 11, 2016 6.930 6.930 6.470 6.670 68,506 -0.20(-2.91%)
May 10, 2016 6.720 6.990 6.500 6.870 20,439 +0.12(+1.85%)
May 09, 2016 6.670 6.745 6.350 6.745 32,289 -0.00(-0.07%)
May 06, 2016 6.500 6.840 6.360 6.750 21,118 +0.22(+3.37%)
May 05, 2016 6.800 7.020 6.510 6.530 33,126 -0.28(-4.11%)
May 04, 2016 7.020 7.125 6.750 6.810 28,969 -0.19(-2.71%)
May 03, 2016 7.340 7.340 7.000 7.000 51,114 -0.34(-4.63%)
May 02, 2016 7.420 7.420 7.250 7.340 9,955 -0.03(-0.41%)
Apr 29, 2016 7.250 7.400 7.250 7.370 11,059 +0.11(+1.52%)
Apr 28, 2016 7.250 7.460 7.250 7.260 12,566 +0.01(+0.14%)
Apr 27, 2016 7.300 7.410 7.250 7.250 44,830 -0.15(-2.03%)
Apr 26, 2016 7.320 7.400 7.250 7.400 11,006 +0.08(+1.09%)
Apr 25, 2016 7.410 7.490 7.300 7.320 11,599 -0.18(-2.40%)
Apr 22, 2016 7.390 7.500 7.340 7.500 14,665 +0.08(+1.08%)
Apr 21, 2016 7.500 7.500 7.386 7.420 18,123 -0.01(-0.13%)
Apr 20, 2016 7.400 7.500 7.320 7.430 13,563 -0.03(-0.40%)
Apr 19, 2016 7.420 7.560 7.330 7.460 19,036 +0.01(+0.13%)
Apr 18, 2016 7.500 7.500 7.310 7.450 14,858 -0.05(-0.67%)
Apr 15, 2016 7.450 7.590 7.320 7.500 17,389 +0.01(+0.13%)
Apr 14, 2016 7.210 7.540 7.120 7.490 49,768 +0.26(+3.60%)
Apr 13, 2016 7.250 7.490 7.150 7.230 39,375 +0.08(+1.12%)
Apr 12, 2016 7.180 7.471 7.100 7.150 30,743 -0.09(-1.24%)
Apr 11, 2016 7.310 7.520 7.200 7.240 27,720 -0.13(-1.76%)
Apr 08, 2016 7.330 7.480 7.160 7.370 47,219 +0.25(+3.51%)
Apr 07, 2016 7.100 7.238 7.100 7.120 7,438 -0.06(-0.84%)
Apr 06, 2016 7.050 7.250 7.000 7.180 16,565 +0.12(+1.70%)
Apr 05, 2016 7.150 7.353 7.000 7.060 26,173 -0.15(-2.08%)
Apr 04, 2016 7.500 7.500 7.140 7.210 48,142 -0.33(-4.38%)
Apr 01, 2016 7.600 7.730 7.300 7.540 14,213 -0.06(-0.79%)
Mar 31, 2016 7.370 7.752 7.300 7.600 37,315 +0.03(+0.40%)
Mar 30, 2016 7.390 7.690 7.300 7.570 29,275 +0.00(+0.00%)
Mar 29, 2016 7.600 7.700 7.110 7.570 11,542 -0.09(-1.17%)
Mar 28, 2016 7.210 7.670 7.141 7.660 21,410 +0.43(+5.95%)
Mar 24, 2016 7.300 7.230 7.230 7.230 44,800 -0.10(-1.36%)
Mar 23, 2016 7.700 7.800 7.310 7.330 34,924 -0.58(-7.33%)
Mar 22, 2016 7.890 7.990 7.580 7.910 14,955 +0.02(+0.25%)
Mar 21, 2016 7.790 8.160 7.700 7.890 16,172 +0.11(+1.41%)
Mar 18, 2016 7.940 8.140 7.710 7.780 23,695 -0.16(-2.02%)
Mar 17, 2016 7.610 7.940 7.395 7.940 37,981 +0.33(+4.34%)
Mar 16, 2016 7.540 7.710 7.540 7.610 4,374 +0.03(+0.40%)
Mar 15, 2016 7.880 7.950 7.520 7.580 16,760 -0.22(-2.82%)
Mar 14, 2016 7.510 7.880 7.386 7.800 61,007 +0.33(+4.42%)
Mar 11, 2016 7.500 7.700 7.460 7.470 28,212 +0.08(+1.08%)
Mar 10, 2016 7.770 7.944 7.360 7.390 31,697 -0.26(-3.40%)
Mar 09, 2016 7.730 7.770 7.510 7.650 18,146 +0.01(+0.13%)
Mar 08, 2016 7.780 7.855 7.600 7.640 34,367 -0.34(-4.26%)
Mar 07, 2016 8.400 8.460 7.860 7.980 116,354 -0.40(-4.77%)
Mar 04, 2016 8.200 8.590 8.130 8.380 131,341 +0.34(+4.23%)
Mar 03, 2016 7.950 8.200 7.850 8.040 67,098 +0.25(+3.21%)
Mar 02, 2016 7.490 7.870 7.210 7.790 63,183 +0.32(+4.28%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.