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:

Meta Platforms Inc (NQ: META )

493.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 284.46 288.74 284.11 286.57 19,766,438 +5.33(+1.90%)
Jun 29, 2023 284.20 286.27 280.39 281.23 15,391,394 -3.76(-1.32%)
Jun 28, 2023 284.52 289.24 283.76 284.99 16,714,955 -1.76(-0.61%)
Jun 27, 2023 281.71 289.04 280.36 286.75 26,110,844 +8.57(+3.08%)
Jun 26, 2023 288.39 289.48 277.31 278.18 24,237,112 -10.25(-3.55%)
Jun 23, 2023 281.21 289.36 278.65 288.42 51,661,808 +3.85(+1.35%)
Jun 22, 2023 278.78 284.96 277.50 284.58 17,566,282 +3.24(+1.15%)
Jun 21, 2023 283.23 283.70 278.06 281.34 20,579,284 -2.69(-0.95%)
Jun 20, 2023 278.44 284.50 275.93 284.03 20,712,554 +3.33(+1.19%)
Jun 16, 2023 284.45 287.55 279.83 280.70 43,173,776 -0.83(-0.29%)
Jun 15, 2023 272.01 283.69 271.13 281.53 25,989,882 +8.47(+3.10%)
Jun 14, 2023 271.60 274.70 268.03 273.06 19,177,446 +2.03(+0.75%)
Jun 13, 2023 274.59 275.43 268.81 271.03 16,165,436 +0.27(+0.10%)
Jun 12, 2023 266.89 271.46 265.05 270.76 15,474,527 +6.09(+2.30%)
Jun 09, 2023 262.20 267.67 261.42 264.67 16,967,880 +0.37(+0.14%)
Jun 08, 2023 260.34 267.37 258.61 264.30 20,901,798 +0.98(+0.37%)
Jun 07, 2023 271.38 273.96 262.52 263.32 26,181,254 -7.51(-2.77%)
Jun 06, 2023 269.85 276.28 269.40 270.83 19,428,760 -0.27(-0.10%)
Jun 05, 2023 270.01 275.28 269.27 271.10 20,755,710 -1.22(-0.45%)
Jun 02, 2023 272.37 275.06 270.83 272.32 19,437,754 +0.00(+0.00%)
Jun 01, 2023 265.62 273.71 265.61 272.32 25,630,012 +7.88(+2.98%)
May 31, 2023 259.72 264.72 258.18 264.44 25,488,254 +2.20(+0.84%)
May 30, 2023 264.97 268.37 261.01 262.24 23,835,350 +0.48(+0.18%)
May 26, 2023 252.66 262.03 252.44 261.76 25,796,292 +9.34(+3.70%)
May 25, 2023 253.13 255.35 248.91 252.42 22,385,710 +3.48(+1.40%)
May 24, 2023 245.02 249.32 244.69 248.95 17,708,296 +2.47(+1.00%)
May 23, 2023 246.55 251.34 246.39 246.48 17,765,946 -1.58(-0.64%)
May 22, 2023 245.15 253.30 244.86 248.06 27,755,138 +2.68(+1.09%)
May 19, 2023 247.21 248.43 243.15 245.38 21,756,780 -1.21(-0.49%)
May 18, 2023 241.04 246.83 240.93 246.59 22,949,464 +4.36(+1.80%)
May 17, 2023 238.20 243.58 237.89 242.23 21,201,086 +3.66(+1.53%)
May 16, 2023 235.54 239.38 235.27 238.57 18,176,734 -0.04(-0.02%)
May 15, 2023 236.67 240.00 235.08 238.61 20,669,012 +5.04(+2.16%)
May 12, 2023 236.49 236.71 231.21 233.56 16,180,229 -1.98(-0.84%)
May 11, 2023 232.80 237.96 232.05 235.54 20,462,110 +2.71(+1.16%)
May 10, 2023 235.92 236.50 230.47 232.83 19,140,884 -0.29(-0.12%)
May 09, 2023 231.22 235.63 230.84 233.12 16,879,134 +0.10(+0.04%)
May 08, 2023 231.16 235.37 230.03 233.02 16,410,667 +0.49(+0.21%)
May 05, 2023 231.99 234.43 229.61 232.53 27,029,128 -0.74(-0.32%)
May 04, 2023 235.81 237.95 232.68 233.27 17,889,584 -3.51(-1.48%)
May 03, 2023 239.22 241.49 232.50 236.78 34,575,996 -2.21(-0.92%)
May 02, 2023 242.92 244.66 238.74 238.99 24,372,960 -3.94(-1.62%)
May 01, 2023 238.37 243.74 236.21 242.92 29,161,948 +2.86(+1.19%)
Apr 28, 2023 238.76 240.18 235.50 240.06 39,611,768 +1.76(+0.74%)
Apr 27, 2023 239.64 241.43 236.52 238.31 71,268,160 +29.13(+13.93%)
Apr 26, 2023 212.28 213.88 208.66 209.18 41,996,912 +1.86(+0.90%)
Apr 25, 2023 210.60 211.04 206.91 207.32 19,174,446 -5.25(-2.47%)
Apr 24, 2023 213.45 213.69 210.49 212.56 15,758,876 -0.10(-0.05%)
Apr 21, 2023 209.99 213.18 209.36 212.66 17,792,206 -0.18(-0.08%)
Apr 20, 2023 213.25 216.52 212.54 212.84 16,483,770 -2.63(-1.22%)
Apr 19, 2023 213.24 217.10 212.70 215.47 15,900,002 -2.19(-1.01%)
Apr 18, 2023 219.68 220.21 215.98 217.66 12,280,526 -0.97(-0.44%)
Apr 17, 2023 219.56 220.75 216.90 218.63 15,488,752 -2.63(-1.19%)
Apr 14, 2023 217.65 221.84 217.32 221.25 21,614,328 +1.14(+0.52%)
Apr 13, 2023 215.50 220.92 215.50 220.12 23,324,008 +6.34(+2.97%)
Apr 12, 2023 214.61 216.61 212.36 213.77 18,979,696 +0.15(+0.07%)
Apr 11, 2023 215.25 215.79 213.18 213.62 16,718,747 -0.90(-0.42%)
Apr 10, 2023 214.48 215.43 210.44 214.52 16,116,042 -1.35(-0.62%)
Apr 06, 2023 209.03 216.71 208.43 215.87 26,132,346 +4.62(+2.18%)
Apr 05, 2023 213.92 214.96 209.72 211.26 19,409,236 -3.24(-1.51%)
Apr 04, 2023 213.16 216.01 212.31 214.49 21,032,930 +1.65(+0.77%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.