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 (%)
May 31, 2023 1.520 1.555 1.490 1.490 37,062 -0.05(-3.55%)
May 30, 2023 1.560 1.600 1.520 1.545 38,788 -0.04(-2.22%)
May 26, 2023 1.520 1.590 1.500 1.580 37,458 +0.00(+0.00%)
May 25, 2023 1.630 1.640 1.550 1.580 8,400 -0.06(-3.66%)
May 24, 2023 1.620 1.650 1.610 1.640 7,037 -0.01(-0.61%)
May 23, 2023 1.610 1.700 1.600 1.650 16,023 +0.00(+0.00%)
May 22, 2023 1.640 1.710 1.630 1.650 32,886 +0.01(+0.61%)
May 19, 2023 1.620 1.650 1.620 1.640 6,475 +0.00(+0.00%)
May 18, 2023 1.670 1.780 1.610 1.640 14,996 -0.04(-2.38%)
May 17, 2023 1.640 1.800 1.640 1.680 14,004 +0.01(+0.60%)
May 16, 2023 1.640 1.690 1.620 1.670 9,131 -0.03(-1.76%)
May 15, 2023 1.710 1.710 1.660 1.700 20,558 -0.03(-1.73%)
May 12, 2023 1.685 1.755 1.680 1.730 12,308 +0.04(+2.37%)
May 11, 2023 1.710 1.710 1.690 1.690 2,381 -0.08(-4.52%)
May 10, 2023 1.830 1.830 1.620 1.770 673,496 -0.06(-3.28%)
May 09, 2023 1.820 1.910 1.790 1.830 32,339 +0.02(+1.10%)
May 08, 2023 1.950 1.950 1.730 1.810 20,824 +0.00(+0.00%)
May 05, 2023 1.710 1.850 1.680 1.810 179,010 +0.14(+8.38%)
May 04, 2023 1.590 1.710 1.590 1.670 19,698 +0.06(+3.73%)
May 03, 2023 1.710 1.720 1.610 1.610 52,037 -0.08(-4.73%)
May 02, 2023 1.710 1.765 1.690 1.690 9,932 -0.06(-3.43%)
May 01, 2023 1.660 1.790 1.640 1.750 35,861 +0.06(+3.55%)
Apr 28, 2023 1.690 1.710 1.690 1.690 25,960 -0.00(-0.01%)
Apr 27, 2023 1.748 1.748 1.690 1.690 8,270 +0.00(+0.01%)
Apr 26, 2023 1.500 1.750 1.500 1.690 53,267 +0.00(+0.00%)
Apr 25, 2023 1.560 1.690 1.560 1.690 18,022 +0.08(+5.30%)
Apr 24, 2023 1.330 1.700 1.330 1.605 11,706 -0.04(-2.43%)
Apr 21, 2023 1.530 1.800 1.530 1.645 63,998 +0.11(+7.52%)
Apr 20, 2023 1.630 1.820 1.520 1.530 102,691 -0.22(-12.57%)
Apr 19, 2023 1.630 1.820 1.610 1.750 42,008 +0.04(+2.34%)
Apr 18, 2023 1.698 1.775 1.670 1.710 18,686 +0.01(+0.88%)
Apr 17, 2023 1.660 1.700 1.570 1.695 29,456 +0.03(+1.50%)
Apr 14, 2023 1.650 1.710 1.650 1.670 26,141 -0.03(-1.76%)
Apr 13, 2023 1.660 1.710 1.630 1.700 5,326 +0.07(+4.29%)
Apr 12, 2023 1.680 1.680 1.630 1.630 1,065 -0.04(-2.40%)
Apr 11, 2023 1.610 1.720 1.610 1.670 46,737 +0.08(+5.03%)
Apr 10, 2023 1.590 1.630 1.590 1.590 21,616 -0.04(-2.45%)
Apr 06, 2023 1.580 1.650 1.580 1.630 21,051 +0.05(+3.16%)
Apr 05, 2023 1.650 1.650 1.550 1.580 2,888 +0.02(+1.28%)
Apr 04, 2023 1.660 1.660 1.550 1.560 3,482 -0.07(-4.29%)
Apr 03, 2023 1.450 1.680 1.450 1.630 32,152 +0.08(+5.16%)
Mar 31, 2023 1.570 1.570 1.530 1.550 6,963 +0.01(+0.65%)
Mar 30, 2023 1.550 1.567 1.520 1.540 6,917 +0.04(+2.67%)
Mar 29, 2023 1.580 1.580 1.490 1.500 6,063 -0.02(-1.32%)
Mar 28, 2023 1.480 1.600 1.465 1.520 11,520 -0.02(-1.30%)
Mar 27, 2023 1.470 1.540 1.460 1.540 3,374 +0.10(+6.94%)
Mar 24, 2023 1.400 1.486 1.395 1.440 7,805 +0.04(+2.86%)
Mar 23, 2023 1.380 1.470 1.370 1.400 9,969 -0.02(-1.41%)
Mar 22, 2023 1.350 1.548 1.350 1.420 28,977 +0.07(+5.19%)
Mar 21, 2023 1.380 1.430 1.350 1.350 20,791 -0.02(-1.46%)
Mar 20, 2023 1.480 1.520 1.370 1.370 41,057 -0.12(-8.05%)
Mar 17, 2023 1.640 1.640 1.490 1.490 43,408 -0.09(-5.70%)
Mar 16, 2023 1.580 1.620 1.560 1.580 19,692 +0.01(+0.64%)
Mar 15, 2023 1.680 1.680 1.560 1.570 15,136 -0.07(-4.27%)
Mar 14, 2023 1.400 1.680 1.400 1.640 21,929 +0.05(+3.14%)
Mar 13, 2023 1.450 1.620 1.450 1.590 12,777 +0.10(+6.71%)
Mar 10, 2023 1.530 1.599 1.461 1.490 7,125 +0.00(+0.00%)
Mar 09, 2023 1.507 1.558 1.460 1.490 22,855 -0.02(-1.32%)
Mar 08, 2023 1.580 1.584 1.450 1.510 12,594 +0.03(+2.03%)
Mar 07, 2023 1.560 1.560 1.450 1.480 9,932 -0.04(-2.63%)
Mar 06, 2023 1.520 1.550 1.460 1.520 18,844 -0.07(-4.40%)
Mar 03, 2023 1.474 1.600 1.470 1.590 19,939 +0.09(+6.00%)
Mar 02, 2023 1.490 1.500 1.470 1.500 27,095 -0.04(-2.60%)
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.