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

Moneylion Inc (NY: ML )

69.90 -2.47 (-3.41%)
Streaming Delayed Price Updated: 10:32 AM EDT, Apr 19, 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 (%)
Apr 18, 2024 71.84 74.35 71.00 72.37 60,549 +0.03(+0.04%)
Apr 17, 2024 76.11 76.90 71.77 72.34 64,705 -2.72(-3.62%)
Apr 16, 2024 71.93 75.44 70.00 75.06 130,675 +2.61(+3.60%)
Apr 15, 2024 80.94 82.47 71.85 72.45 184,469 -6.19(-7.87%)
Apr 12, 2024 79.86 79.97 76.01 78.64 130,826 -1.90(-2.36%)
Apr 11, 2024 80.12 80.94 77.00 80.54 149,404 +2.00(+2.55%)
Apr 10, 2024 77.46 81.25 75.18 78.54 227,533 -0.31(-0.39%)
Apr 09, 2024 86.47 87.00 77.51 78.85 264,370 -7.07(-8.23%)
Apr 08, 2024 77.99 86.08 75.59 85.92 314,439 +9.29(+12.12%)
Apr 05, 2024 70.01 76.70 69.80 76.63 183,098 +6.55(+9.35%)
Apr 04, 2024 71.99 74.94 69.41 70.08 154,122 -0.52(-0.74%)
Apr 03, 2024 68.45 73.44 67.21 70.60 192,775 +3.50(+5.22%)
Apr 02, 2024 65.01 67.24 63.80 67.10 151,164 +0.67(+1.01%)
Apr 01, 2024 71.52 71.61 65.55 66.43 192,663 -4.89(-6.86%)
Mar 28, 2024 72.68 75.41 70.73 71.32 246,465 -0.94(-1.30%)
Mar 27, 2024 76.24 76.24 73.33 72.26 153,394 -3.54(-4.67%)
Mar 26, 2024 74.99 79.26 72.65 75.80 219,491 +1.56(+2.10%)
Mar 25, 2024 72.39 75.00 71.50 74.24 158,027 +1.74(+2.40%)
Mar 22, 2024 65.18 73.21 63.63 72.50 254,973 +8.98(+14.14%)
Mar 21, 2024 64.63 65.99 62.50 63.52 116,354 +0.47(+0.75%)
Mar 20, 2024 63.75 65.15 61.67 63.05 139,325 -0.46(-0.72%)
Mar 19, 2024 62.00 64.02 57.39 63.51 234,674 +1.13(+1.81%)
Mar 18, 2024 61.25 63.87 60.53 62.38 158,103 +1.13(+1.84%)
Mar 15, 2024 63.26 64.62 58.90 61.25 222,269 -1.84(-2.92%)
Mar 14, 2024 72.02 73.91 62.42 63.09 242,049 -9.91(-13.58%)
Mar 13, 2024 65.44 75.84 65.00 73.00 386,134 +7.32(+11.14%)
Mar 12, 2024 65.27 65.69 62.00 65.68 366,214 +1.09(+1.69%)
Mar 11, 2024 73.00 74.77 59.25 64.59 507,213 -9.90(-13.29%)
Mar 08, 2024 69.09 75.70 65.50 74.49 395,372 +7.13(+10.58%)
Mar 07, 2024 59.46 70.86 58.41 67.36 764,617 +14.81(+28.18%)
Mar 06, 2024 51.11 52.66 50.35 52.55 192,112 +2.27(+4.51%)
Mar 05, 2024 49.69 52.67 49.58 50.28 166,085 +0.22(+0.44%)
Mar 04, 2024 52.25 52.82 49.03 50.06 96,723 -1.80(-3.47%)
Mar 01, 2024 50.57 51.86 48.61 51.86 121,219 +1.82(+3.64%)
Feb 29, 2024 50.12 51.38 49.78 50.04 59,220 +0.68(+1.38%)
Feb 28, 2024 52.15 52.49 49.34 49.36 66,976 -2.80(-5.37%)
Feb 27, 2024 52.68 53.00 50.94 52.16 89,867 +0.09(+0.17%)
Feb 26, 2024 48.06 52.67 48.06 52.07 93,567 +3.52(+7.25%)
Feb 23, 2024 46.99 49.15 46.56 48.55 59,832 +1.34(+2.84%)
Feb 22, 2024 46.69 48.75 46.69 47.21 75,326 +0.54(+1.16%)
Feb 21, 2024 50.40 50.67 46.10 46.67 134,623 -4.46(-8.72%)
Feb 20, 2024 52.64 52.64 50.41 51.13 65,596 -1.22(-2.33%)
Feb 16, 2024 50.02 52.64 48.50 52.35 220,341 +2.16(+4.30%)
Feb 15, 2024 49.05 50.44 48.41 50.19 137,767 +1.65(+3.40%)
Feb 14, 2024 48.32 48.84 47.00 48.54 82,695 +2.02(+4.34%)
Feb 13, 2024 47.76 47.76 44.76 46.52 87,830 -2.83(-5.73%)
Feb 12, 2024 49.41 50.98 48.14 49.35 89,778 -0.09(-0.18%)
Feb 09, 2024 49.63 49.81 48.09 49.44 73,209 +0.49(+1.00%)
Feb 08, 2024 48.31 50.54 47.95 48.95 102,088 +0.92(+1.92%)
Feb 07, 2024 48.10 48.60 45.97 48.03 108,603 +0.16(+0.33%)
Feb 06, 2024 48.93 49.89 46.16 47.87 95,664 -1.08(-2.21%)
Feb 05, 2024 46.18 50.31 45.45 48.95 130,688 +3.40(+7.46%)
Feb 02, 2024 44.06 46.28 43.81 45.55 67,095 +0.21(+0.46%)
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.