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: MRNY )

5.450 -0.110 (-1.98%)
Official Closing Price Updated: 6:30 PM EST, Nov 26, 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 (%)
Nov 26, 2024 5.520 5.545 5.380 5.450 606,242 -0.11(-1.98%)
Nov 25, 2024 5.530 5.770 5.510 5.560 681,724 +0.20(+3.73%)
Nov 22, 2024 5.160 5.439 5.085 5.360 565,921 +0.23(+4.48%)
Nov 21, 2024 5.010 5.167 4.909 5.130 348,188 +0.13(+2.60%)
Nov 20, 2024 5.030 5.115 4.940 5.000 306,732 -0.02(-0.40%)
Nov 19, 2024 5.250 5.260 4.990 5.020 415,715 -0.20(-3.83%)
Nov 18, 2024 5.090 5.225 4.970 5.220 1,025,470 +0.28(+5.67%)
Nov 15, 2024 5.120 5.150 4.820 4.940 367,885 -0.36(-6.79%)
Nov 14, 2024 5.600 5.600 5.190 5.300 254,977 -0.29(-5.19%)
Nov 13, 2024 5.700 5.700 5.530 5.590 240,572 -0.14(-2.44%)
Nov 12, 2024 5.560 5.810 5.512 5.730 309,436 +0.07(+1.24%)
Nov 11, 2024 6.150 6.150 5.592 5.660 515,747 -0.49(-7.97%)
Nov 08, 2024 6.500 6.560 6.110 6.150 604,441 -0.38(-5.82%)
Nov 07, 2024 7.050 7.110 6.480 6.530 498,631 -0.49(-6.98%)
Nov 06, 2024 7.280 7.280 6.800 7.020 893,941 -0.19(-2.64%)
Nov 05, 2024 7.260 7.270 7.070 7.210 318,378 +0.00(+0.00%)
Nov 04, 2024 7.360 7.420 7.185 7.210 175,998 -0.08(-1.10%)
Nov 01, 2024 7.300 7.400 7.230 7.290 275,420 +0.05(+0.69%)
Oct 31, 2024 7.270 7.280 7.110 7.240 80,042 -0.03(-0.41%)
Oct 30, 2024 7.270 7.280 7.160 7.270 103,496 -0.01(-0.14%)
Oct 29, 2024 7.250 7.470 7.250 7.280 126,779 +0.03(+0.41%)
Oct 28, 2024 7.120 7.310 7.095 7.250 131,898 +0.17(+2.40%)
Oct 25, 2024 7.100 7.190 7.035 7.080 121,660 +0.05(+0.71%)
Oct 24, 2024 7.100 7.120 6.970 7.030 75,481 -0.06(-0.85%)
Oct 23, 2024 7.110 7.200 7.010 7.090 77,367 +0.01(+0.14%)
Oct 22, 2024 7.120 7.200 7.010 7.080 93,303 -0.01(-0.14%)
Oct 21, 2024 7.060 7.170 7.010 7.090 386,585 -0.03(-0.42%)
Oct 18, 2024 7.220 7.220 7.030 7.120 161,052 -0.09(-1.25%)
Oct 17, 2024 7.530 7.530 7.200 7.210 120,573 -0.34(-4.50%)
Oct 16, 2024 7.540 7.607 7.495 7.550 55,481 +0.04(+0.53%)
Oct 15, 2024 7.570 7.620 7.470 7.510 105,455 -0.04(-0.53%)
Oct 14, 2024 7.590 7.640 7.458 7.550 121,339 -0.04(-0.53%)
Oct 11, 2024 7.440 7.710 7.280 7.590 149,624 +0.16(+2.15%)
Oct 10, 2024 7.660 7.660 7.395 7.430 171,485 -0.22(-2.93%)
Oct 09, 2024 7.654 7.709 7.530 7.654 185,103 +0.06(+0.75%)
Oct 08, 2024 7.625 7.673 7.515 7.597 97,868 -0.01(-0.15%)
Oct 07, 2024 7.797 7.845 7.587 7.608 186,161 -0.19(-2.42%)
Oct 04, 2024 7.969 7.969 7.740 7.797 136,998 -0.10(-1.21%)
Oct 03, 2024 8.150 8.150 7.875 7.892 107,408 -0.23(-2.82%)
Oct 02, 2024 8.178 8.178 8.045 8.121 88,286 -0.06(-0.70%)
Oct 01, 2024 8.540 8.540 8.131 8.178 59,838 -0.27(-3.16%)
Sep 30, 2024 8.378 8.512 8.331 8.445 81,758 +0.10(+1.14%)
Sep 27, 2024 8.216 8.416 8.188 8.350 49,622 +0.18(+2.22%)
Sep 26, 2024 8.216 8.255 8.090 8.169 90,761 +0.04(+0.47%)
Sep 25, 2024 8.245 8.245 8.121 8.131 56,282 -0.05(-0.58%)
Sep 24, 2024 8.188 8.255 8.150 8.178 79,981 +0.01(+0.12%)
Sep 23, 2024 8.378 8.378 8.159 8.169 1,356,068 -0.13(-1.61%)
Sep 20, 2024 8.550 8.550 8.207 8.302 154,291 -0.24(-2.79%)
Sep 19, 2024 8.702 8.702 8.521 8.540 65,075 -0.07(-0.78%)
Sep 18, 2024 8.731 8.750 8.579 8.607 41,080 -0.09(-0.99%)
Sep 17, 2024 8.569 8.865 8.560 8.693 54,676 +0.20(+2.36%)
Sep 16, 2024 8.397 8.607 8.397 8.493 63,270 +0.08(+1.01%)
Sep 13, 2024 8.321 8.417 8.178 8.408 102,442 -0.10(-1.22%)
Sep 12, 2024 8.788 8.788 7.997 8.512 474,434 -1.15(-11.93%)
Sep 11, 2024 9.560 9.665 9.456 9.665 13,874 +0.07(+0.70%)
Sep 10, 2024 9.389 9.618 9.293 9.598 24,638 +0.23(+2.44%)
Sep 09, 2024 9.065 9.465 9.055 9.370 83,637 +0.38(+4.24%)
Sep 06, 2024 9.074 9.074 8.845 8.988 35,567 -0.04(-0.43%)
Sep 05, 2024 9.046 9.046 8.819 9.028 64,500 +0.10(+1.12%)
Sep 04, 2024 8.982 9.018 8.843 8.928 40,362 -0.03(-0.30%)
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.