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

Marvel Discovery Corp (OP: MARVF )

0.0200 -0.0020 (-9.09%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 4, 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, 2024 0.0220 1 +0.00(+7.32%)
May 30, 2024 0.0211 0.0216 0.0205 0.0205 21,259 -0.00(-6.39%)
May 29, 2024 0.0209 0.0220 0.0208 0.0219 129,877 -0.00(-0.45%)
May 28, 2024 0.0212 0.0220 0.0200 0.0220 8,454 -0.00(-1.79%)
May 22, 2024 0.0224 0 +0.00(+0.00%)
May 20, 2024 0.0224 114,000 +0.01(+43.59%)
May 17, 2024 0.0170 0.0170 0.0154 0.0156 54,198 -0.00(-15.68%)
May 16, 2024 0.0185 0.0185 0.0185 0.0185 12,611 +0.00(+2.78%)
May 15, 2024 0.0180 0.0180 0.0180 0.0180 10,000 +0.00(+0.00%)
May 14, 2024 0.0182 0.0183 0.0180 0.0180 92,000 +0.00(+5.88%)
May 13, 2024 0.0183 0.0183 0.0170 0.0170 14,999 -0.00(-7.10%)
May 10, 2024 0.0240 0.0240 0.0178 0.0183 27,650 +0.00(+1.10%)
May 09, 2024 0.0186 0.0186 0.0170 0.0181 46,000 -0.00(-3.72%)
May 08, 2024 0.0182 0.0188 0.0182 0.0188 1,500 +0.00(+5.03%)
May 06, 2024 0.0179 0 -0.00(-4.28%)
May 03, 2024 0.0182 0.0187 0.0182 0.0187 153,423 +0.00(+6.25%)
May 02, 2024 0.0200 0.0200 0.0176 0.0176 113,031 -0.01(-22.47%)
May 01, 2024 0.0227 0.0227 0.0227 0.0227 10,000 +0.00(+5.58%)
Apr 30, 2024 0.0215 0.0216 0.0215 0.0215 85,000 -0.00(-5.29%)
Apr 29, 2024 0.0230 0.0230 0.0205 0.0227 26,699 -0.00(-10.28%)
Apr 26, 2024 0.0253 0.0253 0.0253 0.0253 592 +0.00(+15.53%)
Apr 25, 2024 0.0219 0.0219 0.0219 0.0219 207,500 -0.00(-14.12%)
Apr 24, 2024 0.0256 0.0256 0.0241 0.0255 105,500 +0.00(+2.41%)
Apr 23, 2024 0.0254 0.0254 0.0247 0.0249 67,600 -0.00(-1.58%)
Apr 22, 2024 0.0253 0.0253 0.0249 0.0253 20,400 +0.00(+1.20%)
Apr 19, 2024 0.0251 0.0251 0.0250 0.0250 19,279 -0.00(-1.57%)
Apr 18, 2024 0.0254 0.0254 0.0254 0.0254 30,001 -0.00(-2.68%)
Apr 17, 2024 0.0260 0.0261 0.0260 0.0261 54,000 +0.00(+3.16%)
Apr 16, 2024 0.0296 0.0296 0.0251 0.0253 97,861 -0.00(-14.81%)
Apr 15, 2024 0.0300 0.0316 0.0253 0.0297 71,150 +0.00(+0.34%)
Apr 12, 2024 0.0263 0.0296 0.0237 0.0296 164,800 +0.00(+16.54%)
Apr 11, 2024 0.0250 0.0262 0.0250 0.0254 135,440 +0.00(+6.28%)
Apr 10, 2024 0.0217 0.0257 0.0193 0.0239 93,900 +0.00(+7.66%)
Apr 09, 2024 0.0222 0.0260 0.0222 0.0222 183,000 +0.00(+0.45%)
Apr 08, 2024 0.0221 0.0221 0.0221 0.0221 15,000 -0.00(-3.91%)
Apr 05, 2024 0.0209 0.0230 0.0209 0.0230 17,000 +0.00(+15.00%)
Apr 04, 2024 0.0205 0.0205 0.0170 0.0200 68,000 -0.00(-6.98%)
Apr 03, 2024 0.0222 0.0222 0.0214 0.0215 44,100 +0.00(+1.42%)
Apr 02, 2024 0.0180 0.0212 0.0180 0.0212 56,088 +0.00(+3.92%)
Apr 01, 2024 0.0220 0.0220 0.0204 0.0204 16,380 -0.00(-3.32%)
Mar 27, 2024 0.0211 0 +0.00(+2.93%)
Mar 26, 2024 0.0205 0.0205 0.0205 0.0205 328 +0.00(+12.02%)
Mar 22, 2024 0.0183 0 -0.00(-3.17%)
Mar 21, 2024 0.0210 0.0210 0.0189 0.0189 88,100 -0.00(-17.11%)
Mar 20, 2024 0.0218 0.0228 0.0218 0.0228 14,000 -0.00(-11.97%)
Mar 19, 2024 0.0250 0.0259 0.0223 0.0259 15,010 +0.00(+4.02%)
Mar 18, 2024 0.0249 0.0249 0.0248 0.0249 20,000 +0.00(+11.16%)
Mar 15, 2024 0.0224 0.0224 0.0224 0.0224 14,798 +0.00(+0.45%)
Mar 14, 2024 0.0223 0.0223 0.0223 0.0223 1,000 -0.00(-14.56%)
Mar 13, 2024 0.0245 0.0261 0.0245 0.0261 72,302 +0.00(+14.98%)
Mar 12, 2024 0.0250 0.0250 0.0227 0.0227 9,578 -0.00(-9.20%)
Mar 11, 2024 0.0210 0.0280 0.0210 0.0250 22,807 +0.00(+12.61%)
Mar 08, 2024 0.0222 0.0222 0.0222 0.0222 7,507 +0.00(+0.00%)
Mar 07, 2024 0.0222 0.0222 0.0222 0.0222 1,600 -0.00(-9.02%)
Mar 06, 2024 0.0200 0.0253 0.0190 0.0244 30,400 +0.00(+22.00%)
Mar 04, 2024 0.0200 0 -0.00(-5.21%)
Feb 29, 2024 0.0211 0 +0.00(+5.50%)
Feb 27, 2024 0.0200 0 -0.00(-5.21%)
Feb 26, 2024 0.0211 0.0222 0.0211 0.0211 5,250 -0.00(-18.85%)
Feb 23, 2024 0.0200 0.0260 0.0200 0.0260 3,999 +0.00(+4.00%)
Feb 22, 2024 0.0247 0.0250 0.0247 0.0250 6,248 +0.00(+1.21%)
Feb 21, 2024 0.0247 0.0247 0.0247 0.0247 9,000 -0.00(-1.20%)
Feb 20, 2024 0.0250 0.0260 0.0250 0.0250 30,526 -0.00(-7.41%)
Feb 15, 2024 0.0270 0 +0.00(+4.65%)
Feb 14, 2024 0.0258 0.0258 0.0258 0.0258 1,099 -0.00(-1.15%)
Feb 13, 2024 0.0258 0.0261 0.0258 0.0261 25,550 +0.00(+1.16%)
Feb 12, 2024 0.0258 0.0258 0.0258 0.0258 1,000 +0.00(+1.18%)
Feb 09, 2024 0.0255 0.0255 0.0255 0.0255 9,000 -0.00(-0.39%)
Feb 08, 2024 0.0255 0.0262 0.0255 0.0256 10,140 +0.00(+0.39%)
Feb 07, 2024 0.0255 0.0260 0.0255 0.0255 10,500 -0.00(-3.77%)
Feb 06, 2024 0.0259 0.0268 0.0259 0.0265 30,261 -0.00(-14.24%)
Feb 05, 2024 0.0285 0.0309 0.0285 0.0309 700 -0.00(-4.92%)
Feb 01, 2024 0.0325 0 +0.01(+26.46%)
Jan 31, 2024 0.0313 0.0317 0.0257 0.0257 32,100 -0.01(-22.12%)
Jan 30, 2024 0.0330 0.0330 0.0330 0.0330 62,500 -0.00(-4.62%)
Jan 24, 2024 0.0346 0 +0.00(+11.25%)
Jan 23, 2024 0.0285 0.0311 0.0285 0.0311 20,500 +0.00(+19.16%)
Jan 22, 2024 0.0259 0.0261 0.0259 0.0261 21,000 -0.00(-14.14%)
Jan 19, 2024 0.0304 0.0304 0.0304 0.0304 20,000 +0.00(+1.33%)
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 5,300 -0.00(-2.91%)
Jan 17, 2024 0.0322 0.0322 0.0309 0.0309 2,999 -0.00(-9.38%)
Jan 16, 2024 0.0328 0.0341 0.0300 0.0341 67,500 +0.00(+13.67%)
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 6,666 +0.00(+0.33%)
Jan 11, 2024 0.0275 0.0304 0.0275 0.0299 33,500 +0.00(+12.83%)
Jan 09, 2024 0.0265 0 -0.00(-3.64%)
Jan 08, 2024 0.0275 0.0275 0.0275 0.0275 900 -0.00(-5.17%)
Dec 29, 2023 0.0290 0 +0.00(+9.85%)
Dec 28, 2023 0.0264 0.0264 0.0264 0.0264 1,000 -0.00(-1.49%)
Dec 27, 2023 0.0256 0.0268 0.0256 0.0268 25,000 -0.00(-0.74%)
Dec 22, 2023 0.0270 0 -0.00(-6.90%)
Dec 20, 2023 0.0290 0 -0.00(-3.33%)
Dec 19, 2023 0.0246 0.0300 0.0246 0.0300 100,000 +0.01(+24.48%)
Dec 18, 2023 0.0241 0.0241 0.0241 0.0241 50,000 +0.00(+6.64%)
Dec 15, 2023 0.0292 0.0292 0.0225 0.0226 49,235 -0.00(-9.96%)
Dec 14, 2023 0.0252 0.0252 0.0226 0.0251 33,120 +0.00(+9.13%)
Dec 13, 2023 0.0230 0.0230 0.0225 0.0230 54,469 -0.00(-7.26%)
Dec 12, 2023 0.0268 0.0268 0.0240 0.0248 28,641 -0.01(-19.48%)
Dec 11, 2023 0.0308 0.0308 0.0308 0.0308 286 +0.01(+22.71%)
Dec 08, 2023 0.0296 0.0296 0.0249 0.0251 224,000 -0.00(-2.33%)
Dec 07, 2023 0.0257 0.0257 0.0257 0.0257 23,500 -0.00(-0.39%)
Dec 06, 2023 0.0247 0.0300 0.0247 0.0258 43,581 -0.00(-7.19%)
Dec 05, 2023 0.0278 0.0278 0.0278 0.0278 480 -0.00(-1.42%)
Dec 04, 2023 0.0282 0.0282 0.0282 0.0282 13,500 -0.00(-5.37%)
Dec 01, 2023 0.0258 0.0298 0.0258 0.0298 61,000 +0.00(+12.88%)
Nov 30, 2023 0.0258 0.0264 0.0258 0.0264 70,000 +0.00(+3.53%)
Nov 29, 2023 0.0258 0.0258 0.0255 0.0255 25,834 -0.00(-8.93%)
Nov 28, 2023 0.0258 0.0280 0.0258 0.0280 5,700 -0.00(-5.08%)
Nov 27, 2023 0.0277 0.0295 0.0277 0.0295 25,000 +0.00(+6.12%)
Nov 24, 2023 0.0301 0.0301 0.0278 0.0278 9,772 -0.00(-1.42%)
Nov 22, 2023 0.0282 0.0282 0.0282 0.0282 5,250 -0.00(-14.55%)
Nov 21, 2023 0.0330 0.0330 0.0330 0.0330 4,500 +0.00(+5.43%)
Nov 16, 2023 0.0313 0 +0.00(+0.64%)
Nov 15, 2023 0.0311 0.0311 0.0311 0.0311 55,000 -0.00(-5.76%)
Nov 13, 2023 0.0330 0 -0.00(-2.94%)
Nov 10, 2023 0.0344 0.0344 0.0340 0.0340 35,000 -0.00(-2.86%)
Nov 08, 2023 0.0350 0 +0.00(+0.00%)
Nov 07, 2023 0.0383 0.0458 0.0350 0.0350 16,449 -0.00(-12.50%)
Nov 06, 2023 0.0400 0.0400 0.0327 0.0400 25,250 +0.00(+9.59%)
Nov 03, 2023 0.0386 0.0386 0.0356 0.0365 13,500 -0.00(-3.69%)
Nov 02, 2023 0.0379 0.0379 0.0379 0.0379 7,593 +0.01(+20.32%)
Nov 01, 2023 0.0368 0.0373 0.0315 0.0315 76,900 -0.00(-12.50%)
Oct 31, 2023 0.0360 0.0360 0.0360 0.0360 39,334 -0.00(-9.32%)
Oct 30, 2023 0.0409 0.0438 0.0375 0.0397 48,798 +0.00(+0.00%)
Oct 27, 2023 0.0394 0.0397 0.0394 0.0397 12,000 +0.00(+0.25%)
Oct 26, 2023 0.0395 0.0397 0.0394 0.0396 59,000 -0.00(-2.46%)
Oct 25, 2023 0.0436 0.0475 0.0406 0.0406 73,000 -0.00(-5.58%)
Oct 24, 2023 0.0430 0.0430 0.0430 0.0430 13,000 -0.00(-4.44%)
Oct 20, 2023 0.0450 0 -0.00(-2.17%)
Oct 19, 2023 0.0480 0.0480 0.0437 0.0460 161,834 +0.00(+4.55%)
Oct 18, 2023 0.0426 0.0449 0.0402 0.0440 148,000 +0.00(+10.00%)
Oct 17, 2023 0.0403 0.0483 0.0400 0.0400 106,500 -0.00(-1.23%)
Oct 16, 2023 0.0483 0.0450 0.0405 0.0405 93,611 -0.00(-8.78%)
Oct 13, 2023 0.0482 0.0482 0.0421 0.0444 273,500 +0.00(+9.36%)
Oct 12, 2023 0.0406 0.0406 0.0406 0.0406 2,000 -0.00(-3.79%)
Oct 11, 2023 0.0422 0.0422 0.0422 0.0422 1,000 +0.00(+0.00%)
Oct 10, 2023 0.0440 0.0440 0.0368 0.0422 36,600 +0.00(+4.98%)
Oct 06, 2023 0.0402 0 +0.00(+0.50%)
Oct 05, 2023 0.0364 0.0400 0.0364 0.0400 36,000 +0.00(+6.67%)
Oct 04, 2023 0.0375 0.0375 0.0375 0.0375 40,000 +0.00(+13.98%)
Oct 03, 2023 0.0329 0.0329 0.0329 0.0329 10,000 -0.00(-10.11%)
Oct 02, 2023 0.0366 0.0366 0.0366 0.0366 4,000 -0.00(-11.17%)
Sep 28, 2023 0.0412 0 +0.01(+14.76%)
Sep 27, 2023 0.0355 0.0401 0.0355 0.0359 10,000 +0.00(+15.81%)
Sep 26, 2023 0.0364 0.0458 0.0310 0.0310 89,688 -0.01(-20.10%)
Sep 25, 2023 0.0342 0.0388 0.0339 0.0388 71,903 +0.00(+1.31%)
Sep 22, 2023 0.0303 0.0383 0.0299 0.0383 4,407 +0.01(+28.09%)
Sep 21, 2023 0.0300 0.0314 0.0299 0.0299 33,891 -0.00(-0.33%)
Sep 20, 2023 0.0366 0.0366 0.0300 0.0300 17,500 -0.01(-20.42%)
Sep 19, 2023 0.0300 0.0397 0.0300 0.0377 139,775 +0.01(+45.56%)
Sep 18, 2023 0.0263 0.0263 0.0259 0.0259 21,303 +0.00(+0.00%)
Sep 15, 2023 0.0259 0.0260 0.0237 0.0259 31,125 -0.00(-1.52%)
Sep 14, 2023 0.0245 0.0263 0.0227 0.0263 47,563 +0.00(+15.86%)
Sep 13, 2023 0.0228 0.0259 0.0223 0.0227 58,500 -0.00(-6.20%)
Sep 12, 2023 0.0258 0.0258 0.0242 0.0242 82,500 -0.00(-6.20%)
Sep 11, 2023 0.0269 0.0300 0.0240 0.0258 62,339 -0.00(-11.64%)
Sep 07, 2023 0.0292 0 +0.00(+3.91%)
Sep 06, 2023 0.0299 0.0299 0.0281 0.0281 3,750 +0.00(+5.24%)
Sep 05, 2023 0.0275 0.0294 0.0256 0.0267 16,000 +0.00(+4.30%)
Sep 01, 2023 0.0260 0.0325 0.0236 0.0256 65,511 -0.00(-1.54%)
Aug 31, 2023 0.0213 0.0260 0.0213 0.0260 162,000 +0.00(+4.84%)
Aug 30, 2023 0.0259 0.0259 0.0248 0.0248 60,200 +0.00(+7.83%)
Aug 29, 2023 0.0221 0.0230 0.0218 0.0230 30,300 +0.00(+0.00%)
Aug 28, 2023 0.0230 0.0230 0.0230 0.0230 20,000 -0.00(-2.13%)
Aug 25, 2023 0.0220 0.0235 0.0220 0.0235 120,000 +0.00(+6.82%)
Aug 24, 2023 0.0297 0.0297 0.0220 0.0220 28,590 +0.00(+6.28%)
Aug 23, 2023 0.0222 0.0223 0.0207 0.0207 26,500 -0.00(-6.76%)
Aug 22, 2023 0.0257 0.0257 0.0222 0.0222 60,030 -0.00(-12.60%)
Aug 21, 2023 0.0410 0.0410 0.0253 0.0254 49,900 -0.00(-2.31%)
Aug 18, 2023 0.0260 0.0260 0.0260 0.0260 41,000 -0.00(-3.70%)
Aug 17, 2023 0.0265 0.0270 0.0251 0.0270 120,000 -0.00(-12.05%)
Aug 16, 2023 0.0267 0.0307 0.0250 0.0307 85,636 +0.00(+8.10%)
Aug 15, 2023 0.0300 0.0300 0.0284 0.0284 60,000 -0.00(-7.49%)
Aug 14, 2023 0.0290 0.0307 0.0280 0.0307 57,100 +0.00(+3.37%)
Aug 11, 2023 0.0330 0.0330 0.0286 0.0297 182,336 -0.00(-12.13%)
Aug 10, 2023 0.0378 0.0378 0.0338 0.0338 113,000 -0.00(-9.38%)
Aug 09, 2023 0.0385 0.0409 0.0353 0.0373 126,300 +0.00(+12.01%)
Aug 08, 2023 0.0333 0.0375 0.0330 0.0333 269,277 -0.01(-18.78%)
Aug 07, 2023 0.0332 0.0410 0.0245 0.0410 342,754 +0.01(+41.38%)
Aug 04, 2023 0.0340 0.0349 0.0290 0.0290 593,901 -0.01(-15.70%)
Aug 03, 2023 0.0337 0.0345 0.0337 0.0344 140,600 -0.00(-6.52%)
Aug 02, 2023 0.0306 0.0368 0.0290 0.0368 118,006 +0.00(+5.14%)
Aug 01, 2023 0.0369 0.0369 0.0335 0.0350 101,124 +0.00(+0.29%)
Jul 31, 2023 0.0338 0.0383 0.0337 0.0349 405,610 -0.00(-7.92%)
Jul 28, 2023 0.0371 0.0385 0.0370 0.0379 139,027 +0.00(+0.00%)
Jul 27, 2023 0.0351 0.0390 0.0351 0.0379 36,423 +0.00(+0.00%)
Jul 26, 2023 0.0379 0.0379 0.0379 0.0379 30,000 +0.00(+1.34%)
Jul 25, 2023 0.0373 0.0380 0.0344 0.0374 269,010 -0.01(-17.80%)
Jul 24, 2023 0.0455 0.0455 0.0455 0.0455 123 +0.01(+19.11%)
Jul 21, 2023 0.0380 0.0390 0.0342 0.0382 216,000 -0.00(-0.26%)
Jul 20, 2023 0.0349 0.0391 0.0302 0.0383 87,400 -0.01(-14.89%)
Jul 19, 2023 0.0398 0.0450 0.0384 0.0450 16,000 +0.00(+9.49%)
Jul 18, 2023 0.0404 0.0417 0.0388 0.0411 86,200 -0.00(-1.44%)
Jul 17, 2023 0.0384 0.0449 0.0384 0.0417 17,800 +0.00(+4.25%)
Jul 14, 2023 0.0419 0.0450 0.0400 0.0400 451,347 -0.00(-7.41%)
Jul 13, 2023 0.0456 0.0500 0.0408 0.0432 365,293 -0.00(-3.57%)
Jul 12, 2023 0.0441 0.0451 0.0435 0.0448 63,110 -0.00(-1.97%)
Jul 11, 2023 0.0458 0.0458 0.0457 0.0457 1,100 +0.00(+0.44%)
Jul 10, 2023 0.0456 0.0456 0.0455 0.0455 17,075 -0.00(-0.87%)
Jul 07, 2023 0.0451 0.0459 0.0420 0.0459 91,000 +0.00(+1.32%)
Jul 06, 2023 0.0450 0.0461 0.0432 0.0453 95,250 -0.00(-2.37%)
Jul 05, 2023 0.0491 0.0491 0.0434 0.0464 182,814 -0.01(-17.14%)
Jul 03, 2023 0.0435 0.0560 0.0435 0.0560 27,000 +0.01(+22.54%)
Jun 30, 2023 0.0457 0.0457 0.0425 0.0457 13,000 -0.00(-1.51%)
Jun 28, 2023 0.0464 0 +0.00(+0.00%)
Jun 27, 2023 0.0464 0.0464 0.0464 0.0464 11,510 -0.00(-0.22%)
Jun 26, 2023 0.0464 0.0465 0.0464 0.0465 20,005 +0.00(+0.87%)
Jun 23, 2023 0.0475 0.0481 0.0444 0.0461 65,499 -0.00(-1.91%)
Jun 22, 2023 0.0470 0.0498 0.0470 0.0470 33,700 +0.00(+0.00%)
Jun 21, 2023 0.0470 0.0470 0.0470 0.0470 9,000 -0.00(-6.00%)
Jun 20, 2023 0.0500 0.0500 0.0500 0.0500 3,800 +0.00(+2.88%)
Jun 16, 2023 0.0508 0.0508 0.0486 0.0486 20,000 -0.00(-9.16%)
Jun 15, 2023 0.0535 0.0535 0.0535 0.0535 2,500 +0.00(+0.00%)
Jun 12, 2023 0.0535 50 -0.00(-1.47%)
Jun 09, 2023 0.0543 0.0545 0.0543 0.0543 11,980 -0.01(-9.50%)
Jun 08, 2023 0.0530 0.0600 0.0530 0.0600 204,083 +0.01(+9.29%)
Jun 07, 2023 0.0606 0.0606 0.0549 0.0549 6,000 -0.01(-8.65%)
Jun 06, 2023 0.0470 0.0601 0.0470 0.0601 10,413 +0.00(+7.90%)
Jun 05, 2023 0.0572 0.0572 0.0551 0.0557 23,075 +0.00(+4.90%)
Jun 02, 2023 0.0531 0.0531 0.0531 0.0531 4,500 +0.01(+10.86%)
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.