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: MPU )

1.960 +0.040 (+2.08%)
Official Closing Price Updated: 8:00 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 (%)
Mar 28, 2024 2.850 2.895 2.780 2.860 103,664 +0.01(+0.35%)
Mar 27, 2024 2.930 2.930 2.690 2.850 183,600 -0.04(-1.38%)
Mar 26, 2024 2.910 2.950 2.810 2.890 331,774 -0.03(-1.03%)
Mar 25, 2024 3.090 3.090 2.880 2.920 225,790 -0.16(-5.19%)
Mar 22, 2024 3.180 3.331 2.995 3.080 462,905 -0.11(-3.45%)
Mar 21, 2024 3.040 3.230 2.980 3.190 566,416 +0.17(+5.63%)
Mar 20, 2024 3.040 3.120 2.920 3.020 493,842 -0.02(-0.66%)
Mar 19, 2024 2.880 3.200 2.850 3.040 1,167,178 +0.14(+4.83%)
Mar 18, 2024 2.870 3.240 2.770 2.900 411,402 +0.00(+0.00%)
Mar 15, 2024 2.400 2.900 2.350 2.900 1,003,432 +0.43(+17.41%)
Mar 14, 2024 2.430 2.550 2.395 2.470 234,339 +0.07(+2.92%)
Mar 13, 2024 2.480 2.490 2.300 2.400 424,239 -0.08(-3.23%)
Mar 12, 2024 2.660 2.680 2.480 2.480 260,661 -0.20(-7.46%)
Mar 11, 2024 2.730 2.840 2.619 2.680 181,944 -0.05(-1.83%)
Mar 08, 2024 2.840 2.910 2.700 2.730 92,988 +0.03(+1.11%)
Mar 07, 2024 2.780 2.780 2.620 2.700 85,059 +0.02(+0.75%)
Mar 06, 2024 2.680 2.730 2.600 2.680 79,189 +0.05(+1.90%)
Mar 05, 2024 2.620 2.700 2.530 2.630 172,313 -0.04(-1.50%)
Mar 04, 2024 3.060 3.060 2.620 2.670 491,936 -0.29(-9.80%)
Mar 01, 2024 2.870 3.010 2.870 2.960 400,674 +0.08(+2.78%)
Feb 29, 2024 2.930 3.050 2.880 2.880 312,793 -0.06(-2.04%)
Feb 28, 2024 2.960 3.080 2.900 2.940 220,356 -0.02(-0.68%)
Feb 27, 2024 3.000 3.100 2.940 2.960 243,035 +0.02(+0.68%)
Feb 26, 2024 2.970 3.200 2.910 2.940 456,790 -0.05(-1.67%)
Feb 23, 2024 2.960 3.190 2.960 2.990 336,808 +0.04(+1.36%)
Feb 22, 2024 2.760 3.088 2.760 2.950 395,950 +0.23(+8.46%)
Feb 21, 2024 3.040 3.040 2.720 2.720 367,771 -0.14(-4.90%)
Feb 20, 2024 3.190 3.260 2.810 2.860 583,917 -0.22(-7.14%)
Feb 16, 2024 3.320 3.690 2.930 3.080 1,418,443 -0.08(-2.53%)
Feb 15, 2024 2.610 3.250 2.610 3.160 637,532 +0.56(+21.54%)
Feb 14, 2024 2.340 2.820 2.323 2.600 316,437 +0.32(+14.04%)
Feb 13, 2024 2.450 2.580 2.260 2.280 310,204 -0.20(-8.06%)
Feb 12, 2024 2.550 2.680 2.470 2.480 248,560 -0.10(-3.88%)
Feb 09, 2024 2.610 2.720 2.520 2.580 164,212 +0.11(+4.45%)
Feb 08, 2024 2.880 2.910 2.450 2.470 706,089 -0.41(-14.24%)
Feb 07, 2024 3.190 3.210 2.870 2.880 364,015 -0.32(-10.00%)
Feb 06, 2024 3.300 3.320 3.010 3.200 336,322 -0.12(-3.61%)
Feb 05, 2024 3.140 3.400 3.110 3.320 446,563 +0.18(+5.73%)
Feb 02, 2024 3.000 3.150 2.910 3.140 516,160 +0.09(+2.95%)
Feb 01, 2024 3.230 3.280 2.940 3.050 618,092 -0.11(-3.48%)
Jan 31, 2024 3.300 3.500 3.106 3.160 341,040 -0.14(-4.24%)
Jan 30, 2024 3.400 3.670 3.160 3.300 703,111 -0.02(-0.60%)
Jan 29, 2024 3.100 3.576 3.100 3.320 839,151 +0.23(+7.44%)
Jan 26, 2024 3.730 3.850 3.000 3.090 668,559 -0.61(-16.49%)
Jan 25, 2024 3.810 4.190 3.680 3.700 685,862 -0.21(-5.37%)
Jan 24, 2024 4.390 4.420 3.850 3.910 837,959 -0.18(-4.40%)
Jan 23, 2024 4.210 4.480 3.660 4.090 2,218,261 -0.03(-0.73%)
Jan 22, 2024 3.340 4.120 3.340 4.120 1,788,383 +0.86(+26.38%)
Jan 19, 2024 2.830 3.300 2.830 3.260 1,088,397 +0.36(+12.41%)
Jan 18, 2024 2.700 2.900 2.620 2.900 746,002 +0.10(+3.57%)
Jan 17, 2024 2.690 2.960 2.410 2.800 929,658 +0.03(+1.08%)
Jan 16, 2024 2.270 2.880 2.270 2.770 1,696,080 +0.49(+21.49%)
Jan 12, 2024 2.990 3.800 1.735 2.280 7,987,507 -0.55(-19.43%)
Jan 11, 2024 2.440 2.970 2.300 2.830 1,765,651 +0.64(+29.22%)
Jan 10, 2024 1.750 2.290 1.710 2.190 531,058 +0.49(+28.82%)
Jan 09, 2024 1.870 1.870 1.662 1.700 166,116 +0.14(+8.97%)
Jan 08, 2024 1.540 1.588 1.490 1.560 54,191 +0.05(+3.31%)
Jan 05, 2024 1.470 1.560 1.452 1.510 24,332 +0.02(+1.34%)
Jan 04, 2024 1.580 1.620 1.450 1.490 534,060 -0.26(-14.86%)
Jan 03, 2024 1.430 1.750 1.420 1.750 162,493 +0.31(+21.53%)
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.