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

Motorsport Games Inc Cl A (NQ: MSGM )

2.580 +0.060 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Dec 31, 2021 33.40 35.50 31.10 34.00 3,515 +0.60(+1.80%)
Dec 30, 2021 30.80 34.75 30.80 33.40 3,969 +2.40(+7.74%)
Dec 29, 2021 35.30 35.40 27.70 31.00 9,415 -4.20(-11.93%)
Dec 28, 2021 36.20 36.50 34.30 35.20 2,256 -1.60(-4.35%)
Dec 27, 2021 39.90 40.00 35.40 36.80 4,469 -3.50(-8.68%)
Dec 23, 2021 41.10 42.70 38.65 40.30 2,993 -1.20(-2.89%)
Dec 22, 2021 50.00 51.80 40.20 41.50 12,742 -3.00(-6.74%)
Dec 21, 2021 44.00 48.40 40.00 44.50 2,699 +2.50(+5.95%)
Dec 20, 2021 44.00 51.70 41.60 42.00 1,704 -2.70(-6.04%)
Dec 17, 2021 47.10 48.09 44.60 44.70 2,329 -2.40(-5.10%)
Dec 16, 2021 50.90 54.80 47.10 47.10 2,152 -2.00(-4.07%)
Dec 15, 2021 51.30 55.50 49.10 49.10 1,656 -5.10(-9.41%)
Dec 14, 2021 60.70 60.70 54.20 54.20 1,584 -5.90(-9.82%)
Dec 13, 2021 69.50 69.50 60.10 60.10 3,268 -10.50(-14.87%)
Dec 10, 2021 72.00 75.95 69.00 70.60 651 -1.90(-2.62%)
Dec 09, 2021 78.39 78.39 72.50 72.50 874 -6.10(-7.76%)
Dec 08, 2021 75.10 79.40 75.10 78.60 1,397 +3.20(+4.24%)
Dec 07, 2021 73.60 79.40 73.60 75.40 2,928 -2.40(-3.08%)
Dec 06, 2021 79.40 79.40 73.20 77.80 3,565 -1.60(-2.02%)
Dec 03, 2021 81.80 87.90 75.00 79.40 402 -1.10(-1.37%)
Dec 02, 2021 88.00 92.10 80.40 80.50 564 -8.40(-9.45%)
Dec 01, 2021 94.90 95.00 88.90 88.90 1,267 -6.10(-6.42%)
Nov 30, 2021 91.60 95.00 91.60 95.00 571 +3.40(+3.71%)
Nov 29, 2021 95.00 95.00 90.85 91.60 1,101 -3.40(-3.58%)
Nov 26, 2021 95.20 99.40 95.00 95.00 201 -2.30(-2.36%)
Nov 24, 2021 99.00 99.39 90.77 97.30 519 +4.80(+5.19%)
Nov 23, 2021 96.30 97.70 92.50 92.50 312 -3.50(-3.65%)
Nov 22, 2021 95.50 99.00 91.90 96.00 630 -3.50(-3.52%)
Nov 19, 2021 99.00 104.50 99.00 99.50 561 +0.50(+0.51%)
Nov 18, 2021 108.40 99.00 99.00 99.00 724 +0.00(+0.00%)
Nov 17, 2021 104.90 104.90 97.80 99.00 571 -6.30(-5.98%)
Nov 16, 2021 103.70 105.51 103.60 105.30 413 +1.80(+1.74%)
Nov 15, 2021 105.40 107.50 100.99 103.50 1,110 -1.90(-1.80%)
Nov 12, 2021 102.60 108.68 102.60 105.40 567 +2.80(+2.73%)
Nov 11, 2021 98.80 102.60 98.80 102.60 728 +3.40(+3.43%)
Nov 10, 2021 98.60 99.20 518 -0.80(-0.80%)
Nov 09, 2021 104.00 104.00 98.50 100.00 2,576 -4.00(-3.85%)
Nov 08, 2021 105.30 106.77 101.70 104.00 1,726 -1.00(-0.95%)
Nov 05, 2021 106.10 109.50 105.00 105.00 681 -1.50(-1.41%)
Nov 04, 2021 110.00 110.00 106.50 106.50 630 -3.00(-2.74%)
Nov 03, 2021 109.40 110.00 105.13 109.50 1,072 +0.50(+0.46%)
Nov 02, 2021 112.80 112.80 108.00 109.00 3,931 -4.00(-3.54%)
Nov 01, 2021 118.90 122.30 111.30 113.00 1,589 -4.90(-4.16%)
Oct 29, 2021 123.10 129.10 117.90 117.90 695 -5.00(-4.07%)
Oct 28, 2021 134.00 136.20 121.50 122.90 1,335 -12.90(-9.50%)
Oct 27, 2021 137.70 138.10 130.20 135.80 931 -5.70(-4.03%)
Oct 26, 2021 147.40 135.00 141.50 2,800 -4.00(-2.75%)
Oct 25, 2021 152.00 154.40 145.50 145.50 1,469 -8.25(-5.36%)
Oct 22, 2021 151.60 154.50 149.00 153.75 2,844 -0.75(-0.49%)
Oct 21, 2021 156.50 160.30 145.00 154.50 1,127 -1.00(-0.64%)
Oct 20, 2021 155.20 160.70 154.90 155.50 1,184 -0.45(-0.29%)
Oct 19, 2021 146.95 156.10 146.95 155.95 806 +7.05(+4.73%)
Oct 18, 2021 148.70 149.90 145.34 148.90 887 -0.50(-0.33%)
Oct 15, 2021 145.00 151.40 144.50 149.40 1,603 +6.85(+4.81%)
Oct 14, 2021 140.73 145.00 138.50 142.55 441 +1.05(+0.74%)
Oct 13, 2021 141.00 142.00 137.77 141.50 516 +2.20(+1.58%)
Oct 12, 2021 137.20 141.90 137.00 139.30 294 +1.30(+0.94%)
Oct 11, 2021 139.80 142.00 132.50 138.00 915 -2.80(-1.99%)
Oct 08, 2021 136.00 142.00 134.00 140.80 390 +4.80(+3.53%)
Oct 07, 2021 134.70 140.50 122.56 136.00 1,833 +1.40(+1.04%)
Oct 06, 2021 134.20 138.48 132.50 134.60 4,305 -1.40(-1.03%)
Oct 05, 2021 134.50 139.90 134.50 136.00 469 +1.60(+1.19%)
Oct 04, 2021 141.60 146.44 134.40 134.40 1,558 -7.10(-5.02%)
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.