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 )

0.3054 -0.0096 (-3.05%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jun 30, 2023 0.5750 0.5875 0.5700 0.5794 151,311 +0.00(+0.77%)
Jun 29, 2023 0.5900 0.6150 0.5750 0.5750 147,680 -0.02(-2.54%)
Jun 28, 2023 0.5800 0.5900 0.5635 0.5900 171,400 +0.02(+3.51%)
Jun 27, 2023 0.5800 0.5990 0.5515 0.5700 300,885 -0.01(-1.72%)
Jun 26, 2023 0.6036 0.6200 0.5620 0.5800 457,352 -0.02(-2.52%)
Jun 23, 2023 0.6100 0.6147 0.5513 0.5950 364,381 -0.03(-4.03%)
Jun 22, 2023 0.6200 0.6300 0.6101 0.6200 149,454 -0.00(-0.32%)
Jun 21, 2023 0.6201 0.6299 0.6115 0.6220 124,746 +0.00(+0.16%)
Jun 20, 2023 0.6283 0.6500 0.6200 0.6210 185,237 -0.03(-4.46%)
Jun 16, 2023 0.6350 0.6598 0.6210 0.6500 311,760 +0.01(+1.36%)
Jun 15, 2023 0.6350 0.6600 0.6252 0.6413 238,280 +0.01(+1.04%)
Jun 14, 2023 0.6590 0.6717 0.6235 0.6347 229,966 -0.02(-2.35%)
Jun 13, 2023 0.6426 0.6600 0.6250 0.6500 298,588 +0.02(+3.01%)
Jun 12, 2023 0.6573 0.6625 0.6202 0.6310 374,030 -0.02(-2.73%)
Jun 09, 2023 0.6460 0.6700 0.6400 0.6487 230,482 -0.02(-2.95%)
Jun 08, 2023 0.6700 0.6900 0.6657 0.6684 216,149 +0.01(+1.27%)
Jun 07, 2023 0.6600 0.6800 0.6587 0.6600 177,201 +0.01(+1.49%)
Jun 06, 2023 0.6761 0.6882 0.6500 0.6503 268,237 -0.04(-5.51%)
Jun 05, 2023 0.7000 0.7210 0.6700 0.6882 246,135 -0.02(-2.44%)
Jun 02, 2023 0.6800 0.7500 0.6600 0.7054 1,509,140 +0.06(+9.30%)
Jun 01, 2023 0.6000 0.6800 0.5915 0.6454 359,450 +0.04(+7.41%)
May 31, 2023 0.6000 0.6200 0.5950 0.6009 270,908 +0.01(+1.33%)
May 30, 2023 0.6300 0.6390 0.5853 0.5930 819,625 -0.05(-7.60%)
May 26, 2023 0.6700 0.6700 0.6310 0.6418 232,772 +0.00(+0.31%)
May 25, 2023 0.6720 0.6969 0.6300 0.6398 738,924 -0.03(-4.79%)
May 24, 2023 0.7500 0.7480 0.6701 0.6720 711,796 -0.05(-7.00%)
May 23, 2023 0.7003 0.7490 0.6950 0.7226 446,181 +0.03(+4.23%)
May 22, 2023 0.6780 0.7424 0.6715 0.6933 512,987 +0.01(+1.29%)
May 19, 2023 0.6961 0.6994 0.6620 0.6845 523,227 -0.01(-0.80%)
May 18, 2023 0.6700 0.7106 0.6662 0.6900 893,220 +0.02(+2.50%)
May 17, 2023 0.6430 0.7145 0.6430 0.6732 1,506,186 -0.03(-3.80%)
May 16, 2023 0.7747 0.8200 0.6300 0.6998 4,950,204 -0.01(-0.88%)
May 15, 2023 0.6499 0.8120 0.6200 0.7060 6,607,578 +0.07(+11.15%)
May 12, 2023 0.5750 0.6590 0.5500 0.6352 3,581,554 +0.05(+8.03%)
May 11, 2023 0.8001 0.8220 0.5311 0.5880 7,034,414 -0.22(-27.41%)
May 10, 2023 0.8600 0.8910 0.8000 0.8100 2,452,023 -0.09(-9.79%)
May 09, 2023 0.8400 0.8990 0.8301 0.8979 1,249,895 -0.02(-1.92%)
May 08, 2023 0.9500 0.9900 0.8530 0.9155 3,523,995 -0.01(-1.18%)
May 05, 2023 0.9800 1.000 0.8901 0.9264 2,830,519 -0.07(-7.07%)
May 04, 2023 1.650 1.650 0.9500 0.9969 4,887,350 -0.23(-18.95%)
May 03, 2023 1.180 1.390 1.130 1.230 3,278,683 +0.10(+8.85%)
May 02, 2023 1.070 1.199 0.8900 1.130 3,200,149 +0.04(+3.67%)
May 01, 2023 2.120 2.225 1.000 1.090 6,670,941 -0.92(-45.77%)
Apr 28, 2023 7.840 7.990 2.010 2.010 3,432,371 -5.83(-74.36%)
Apr 27, 2023 7.540 7.920 7.300 7.840 1,183,406 +0.19(+2.48%)
Apr 26, 2023 7.770 7.770 5.884 7.650 888,880 -0.12(-1.54%)
Apr 25, 2023 6.750 7.800 6.650 7.770 230,616 +1.17(+17.73%)
Apr 24, 2023 5.890 6.790 5.600 6.600 146,225 +0.71(+12.05%)
Apr 21, 2023 6.020 6.130 5.340 5.890 210,839 -0.01(-0.17%)
Apr 20, 2023 7.290 7.290 5.600 5.900 189,341 -1.31(-18.17%)
Apr 19, 2023 7.350 7.690 7.110 7.210 127,698 -0.23(-3.09%)
Apr 18, 2023 7.560 7.890 7.100 7.440 138,213 -0.31(-4.00%)
Apr 17, 2023 8.330 8.420 7.348 7.750 80,550 -0.44(-5.37%)
Apr 14, 2023 7.960 8.560 7.600 8.190 276,146 +0.78(+10.53%)
Apr 13, 2023 8.000 8.177 7.080 7.410 289,809 -0.69(-8.52%)
Apr 12, 2023 7.640 8.650 7.640 8.100 756,726 +0.81(+11.11%)
Apr 11, 2023 5.850 7.450 5.850 7.290 882,434 +1.59(+27.89%)
Apr 10, 2023 5.830 6.140 5.225 5.700 220,391 +0.05(+0.88%)
Apr 06, 2023 5.420 6.760 5.300 5.650 403,965 -0.83(-12.81%)
Apr 05, 2023 4.720 6.500 4.010 6.480 1,099,997 +0.83(+14.69%)
Apr 04, 2023 9.200 12.40 4.350 5.650 3,995,850 -3.22(-36.30%)
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.