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 )

186.53 -2.24 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 183.46 196.77 182.89 186.53 76,771,904 -2.24(-1.19%)
Feb 02, 2023 183.38 197.16 180.16 188.77 150,402,816 +35.65(+23.28%)
Feb 01, 2023 148.03 153.58 147.06 153.12 53,846,000 +4.15(+2.79%)
Jan 31, 2023 147.95 149.88 147.52 148.97 29,761,604 +1.91(+1.30%)
Jan 30, 2023 149.40 151.12 146.95 147.06 28,008,144 -4.68(-3.08%)
Jan 27, 2023 148.24 153.19 147.39 151.74 35,772,040 +4.44(+3.01%)
Jan 26, 2023 144.40 147.51 143.30 147.30 25,452,176 +5.80(+4.10%)
Jan 25, 2023 141.22 143.17 140.31 141.50 26,571,188 -1.64(-1.15%)
Jan 24, 2023 141.69 145.00 141.36 143.14 21,870,476 -0.13(-0.09%)
Jan 23, 2023 139.29 143.76 138.66 143.27 27,456,384 +3.90(+2.80%)
Jan 20, 2023 135.89 139.94 134.61 139.37 28,688,714 +3.22(+2.37%)
Jan 19, 2023 132.49 137.45 132.14 136.15 28,945,024 +3.13(+2.35%)
Jan 18, 2023 135.81 137.25 132.80 133.02 20,200,128 -2.34(-1.73%)
Jan 17, 2023 136.18 136.75 134.25 135.36 21,121,720 -1.62(-1.18%)
Jan 13, 2023 134.97 137.39 134.84 136.98 22,424,080 +0.27(+0.20%)
Jan 12, 2023 133.44 137.68 131.76 136.71 30,778,450 +3.82(+2.87%)
Jan 11, 2023 130.96 133.85 130.34 132.89 25,393,824 -0.10(-0.08%)
Jan 10, 2023 127.27 133.44 127.15 132.99 28,660,824 +3.52(+2.72%)
Jan 09, 2023 131.16 132.95 129.28 129.47 26,629,848 -0.55(-0.42%)
Jan 06, 2023 128.97 130.33 126.04 130.02 27,584,720 +3.08(+2.43%)
Jan 05, 2023 126.13 128.52 124.54 126.94 25,427,392 -0.43(-0.34%)
Jan 04, 2023 127.38 129.05 125.85 127.37 32,536,500 +2.63(+2.11%)
Jan 03, 2023 122.82 126.37 122.28 124.74 35,488,904 +4.40(+3.66%)
Dec 30, 2022 118.16 120.42 117.74 120.34 19,584,090 +0.08(+0.07%)
Dec 29, 2022 116.40 121.03 115.77 120.26 22,338,012 +4.64(+4.01%)
Dec 28, 2022 116.25 118.15 115.51 115.62 19,595,266 -1.26(-1.08%)
Dec 27, 2022 117.93 118.60 116.05 116.88 22,289,698 -1.16(-0.98%)
Dec 23, 2022 116.03 118.17 115.53 118.04 17,797,192 +0.92(+0.79%)
Dec 22, 2022 117.20 118.62 114.38 117.12 23,543,472 -2.64(-2.20%)
Dec 21, 2022 116.70 120.34 115.62 119.76 20,375,678 +2.67(+2.28%)
Dec 20, 2022 113.26 122.00 112.46 117.09 28,712,286 +2.61(+2.28%)
Dec 19, 2022 116.83 117.80 114.33 114.48 29,733,266 -4.95(-4.14%)
Dec 16, 2022 120.23 123.31 118.82 119.43 67,072,928 +3.28(+2.82%)
Dec 15, 2022 118.33 118.62 114.01 116.15 34,527,780 -5.44(-4.47%)
Dec 14, 2022 119.39 124.14 119.39 121.59 36,878,496 +1.44(+1.20%)
Dec 13, 2022 122.13 123.30 118.64 120.15 44,690,320 +5.44(+4.74%)
Dec 12, 2022 115.18 115.72 113.14 114.71 24,738,668 -1.17(-1.01%)
Dec 09, 2022 115.30 117.54 113.87 115.88 26,033,460 +0.55(+0.48%)
Dec 08, 2022 116.39 117.34 114.59 115.33 30,984,044 +1.40(+1.23%)
Dec 07, 2022 113.76 115.88 112.88 113.93 29,437,118 -0.19(-0.17%)
Dec 06, 2022 119.91 120.55 113.74 114.12 43,649,064 -8.31(-6.79%)
Dec 05, 2022 121.75 124.67 121.35 122.43 35,452,072 -1.06(-0.86%)
Dec 02, 2022 117.83 124.04 117.61 123.49 39,950,676 +3.05(+2.53%)
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.