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:

Mullen Automotive, Inc. - Common Stock (NQ: MULN )

5.200 +0.850 (+19.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 74.25 80.89 74.25 77.38 954,292 +3.91(+5.33%)
Jan 30, 2023 73.69 76.45 72.00 73.46 522,305 -0.09(-0.12%)
Jan 27, 2023 71.48 78.70 70.88 73.55 1,098,673 +1.75(+2.44%)
Jan 26, 2023 78.25 80.44 70.88 71.80 1,014,994 -6.61(-8.44%)
Jan 25, 2023 65.11 80.98 63.00 78.41 1,768,167 +12.33(+18.66%)
Jan 24, 2023 67.52 69.50 64.15 66.08 782,066 -1.80(-2.65%)
Jan 23, 2023 68.56 71.44 66.60 67.88 823,724 +1.51(+2.27%)
Jan 20, 2023 62.62 72.72 58.73 66.38 1,249,506 +4.93(+8.02%)
Jan 19, 2023 61.13 63.00 57.10 61.45 817,714 -1.66(-2.64%)
Jan 18, 2023 69.75 70.88 63.00 63.11 852,604 -4.48(-6.62%)
Jan 17, 2023 70.42 77.85 67.50 67.59 1,093,771 -12.85(-15.97%)
Jan 13, 2023 85.28 87.75 78.82 80.44 944,284 -7.56(-8.59%)
Jan 12, 2023 89.39 92.00 81.00 88.00 1,003,058 -1.89(-2.10%)
Jan 11, 2023 87.64 92.25 86.51 89.89 879,188 +4.97(+5.86%)
Jan 10, 2023 83.75 87.48 81.09 84.92 688,828 +2.57(+3.11%)
Jan 09, 2023 78.53 90.00 73.69 82.35 1,023,168 -2.68(-3.15%)
Jan 06, 2023 92.70 107.44 83.83 85.03 2,626,655 -9.02(-9.59%)
Jan 05, 2023 78.75 100.82 77.20 94.05 2,373,653 +18.56(+24.59%)
Jan 04, 2023 69.97 76.25 62.87 75.49 904,322 +3.15(+4.35%)
Jan 03, 2023 72.11 74.25 64.96 72.34 974,224 +7.99(+12.41%)
Dec 30, 2022 57.62 68.62 57.38 64.35 925,107 +4.99(+8.42%)
Dec 29, 2022 51.52 60.23 48.89 59.35 970,641 +11.63(+24.38%)
Dec 28, 2022 47.88 49.50 45.56 47.72 520,564 -0.65(-1.35%)
Dec 27, 2022 50.35 51.75 47.50 48.38 474,930 -4.37(-8.28%)
Dec 23, 2022 53.69 53.77 49.50 52.74 557,359 +1.24(+2.40%)
Dec 22, 2022 56.74 58.50 50.62 51.50 748,056 +1.35(+2.69%)
Dec 21, 2022 48.47 54.54 47.95 50.15 656,254 -0.74(-1.46%)
Dec 20, 2022 58.30 58.50 49.50 50.90 1,006,884 -10.17(-16.65%)
Dec 19, 2022 64.78 65.99 59.58 61.06 720,459 -6.93(-10.19%)
Dec 16, 2022 74.25 76.09 62.95 68.00 1,542,199 -2.70(-3.82%)
Dec 15, 2022 72.00 90.00 59.62 70.69 2,771,183 +11.45(+19.33%)
Dec 14, 2022 51.75 61.85 50.62 59.24 1,773,827 +11.12(+23.09%)
Dec 13, 2022 48.22 51.75 45.23 48.13 1,094,934 +4.70(+10.83%)
Dec 12, 2022 44.44 45.45 42.77 43.42 379,192 -1.12(-2.53%)
Dec 09, 2022 44.28 46.01 42.75 44.55 456,776 +1.66(+3.88%)
Dec 08, 2022 44.08 46.12 42.30 42.88 610,671 -0.23(-0.52%)
Dec 07, 2022 41.40 44.33 40.50 43.11 501,481 +0.52(+1.22%)
Dec 06, 2022 44.10 44.33 41.62 42.59 486,176 -1.28(-2.92%)
Dec 05, 2022 46.76 46.76 43.04 43.88 512,248 -2.14(-4.65%)
Dec 02, 2022 45.81 46.64 44.53 46.01 785,500 -2.86(-5.85%)
Dec 01, 2022 49.30 54.99 46.48 48.87 1,746,246 +5.65(+13.07%)
Nov 30, 2022 44.71 45.00 40.70 43.22 836,506 -2.07(-4.57%)
Nov 29, 2022 44.19 48.35 42.75 45.29 817,335 +1.80(+4.14%)
Nov 28, 2022 45.47 45.47 42.98 43.49 550,835 -1.51(-3.35%)
Nov 25, 2022 47.20 47.59 42.75 45.00 747,925 -1.10(-2.39%)
Nov 23, 2022 51.75 53.33 45.00 46.10 1,235,810 -5.13(-10.01%)
Nov 22, 2022 54.00 55.80 50.65 51.23 700,922 -6.66(-11.50%)
Nov 21, 2022 60.52 60.77 56.25 57.89 690,232 -2.72(-4.49%)
Nov 18, 2022 63.29 63.34 59.62 60.62 569,444 -0.95(-1.54%)
Nov 17, 2022 65.25 73.84 60.77 61.56 1,032,371 +1.66(+2.78%)
Nov 16, 2022 63.49 64.44 58.50 59.90 720,984 -5.06(-7.79%)
Nov 15, 2022 69.91 70.40 64.24 64.96 728,092 -3.31(-4.85%)
Nov 14, 2022 69.73 72.90 64.17 68.27 671,045 -1.24(-1.78%)
Nov 11, 2022 68.87 73.12 66.15 69.50 857,367 -4.75(-6.39%)
Nov 10, 2022 64.44 74.25 61.20 74.25 995,459 +13.73(+22.68%)
Nov 09, 2022 70.99 70.99 59.74 60.52 1,068,572 -3.11(-4.88%)
Nov 08, 2022 59.38 68.40 58.37 63.63 1,019,419 +4.01(+6.72%)
Nov 07, 2022 62.57 63.09 56.50 59.62 752,653 -3.47(-5.49%)
Nov 04, 2022 67.48 68.06 59.98 63.09 1,192,108 -4.68(-6.91%)
Nov 03, 2022 76.45 80.78 67.50 67.77 1,026,377 -12.96(-16.05%)
Nov 02, 2022 88.29 92.25 79.85 80.73 1,124,601 -8.59(-9.62%)
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.