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 )

0.3060 -0.0040 (-1.29%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
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%)
Dec 01, 2023 0.2890 0.2930 0.2550 0.2720 165,227 -0.01(-4.53%)
Nov 30, 2023 0.2797 0.2896 0.2700 0.2849 19,984 +0.01(+1.86%)
Nov 29, 2023 0.2900 0.3100 0.2661 0.2797 132,992 -0.00(-1.51%)
Nov 28, 2023 0.2800 0.2840 0.2640 0.2840 47,419 +0.00(+0.04%)
Nov 27, 2023 0.2871 0.3100 0.2800 0.2839 76,059 +0.00(+0.00%)
Nov 24, 2023 0.2601 0.2980 0.2600 0.2839 90,558 +0.02(+8.36%)
Nov 22, 2023 0.2450 0.2800 0.2423 0.2620 212,694 +0.01(+3.89%)
Nov 21, 2023 0.2500 0.2690 0.2400 0.2522 337,866 -0.01(-3.92%)
Nov 20, 2023 0.3000 0.3600 0.2600 0.2625 2,057,207 -0.00(-0.61%)
Nov 17, 2023 0.2200 0.2680 0.2146 0.2641 1,818,152 +0.05(+21.15%)
Nov 16, 2023 0.2100 0.2180 0.2100 0.2180 24,993 -0.00(-0.86%)
Nov 15, 2023 0.2070 0.2199 0.2069 0.2199 28,458 +0.01(+2.76%)
Nov 14, 2023 0.2000 0.2199 0.2041 0.2140 39,940 -0.00(-1.56%)
Nov 13, 2023 0.2101 0.2188 0.2010 0.2174 39,161 +0.01(+2.40%)
Nov 10, 2023 0.1990 0.2123 0.1940 0.2123 165,900 +0.01(+6.68%)
Nov 09, 2023 0.2290 0.2290 0.1925 0.1990 216,344 -0.02(-10.40%)
Nov 08, 2023 0.2256 0.2347 0.2221 0.2221 55,756 -0.00(-2.16%)
Nov 07, 2023 0.2489 0.2502 0.2259 0.2270 93,907 -0.01(-4.70%)
Nov 06, 2023 0.2330 0.2516 0.2330 0.2382 49,873 -0.00(-0.38%)
Nov 03, 2023 0.2400 0.2408 0.2304 0.2391 85,949 -0.00(-1.69%)
Nov 02, 2023 0.2220 0.2435 0.2101 0.2432 322,475 +0.03(+14.45%)
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.