Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

AMC Entertainment Holdings (NY: AMC )

5.100 -0.320 (-5.90%)
Official Closing Price Updated: 4:10 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 5.400 5.705 5.360 5.420 20,403,508 -0.05(-0.91%)
Jul 16, 2024 5.400 5.540 5.310 5.470 18,140,508 +0.14(+2.63%)
Jul 15, 2024 5.270 5.420 5.200 5.330 18,416,628 +0.07(+1.33%)
Jul 12, 2024 5.290 5.350 5.180 5.260 11,742,328 +0.04(+0.77%)
Jul 11, 2024 5.260 5.440 5.140 5.220 15,528,615 +0.01(+0.19%)
Jul 10, 2024 5.480 5.620 5.160 5.210 20,633,092 -0.25(-4.58%)
Jul 09, 2024 5.430 5.570 5.290 5.460 15,798,825 -0.01(-0.18%)
Jul 08, 2024 5.080 5.730 5.075 5.470 34,682,924 +0.42(+8.32%)
Jul 05, 2024 5.060 5.156 4.950 5.050 10,995,890 +0.02(+0.40%)
Jul 03, 2024 5.250 5.330 4.950 5.030 13,782,677 -0.18(-3.45%)
Jul 02, 2024 5.020 5.360 5.000 5.210 24,086,176 +0.17(+3.37%)
Jul 01, 2024 4.870 5.165 4.825 5.040 19,025,624 +0.06(+1.20%)
Jun 28, 2024 4.720 4.990 4.670 4.980 48,889,176 +0.20(+4.18%)
Jun 27, 2024 4.630 4.900 4.610 4.780 16,322,735 +0.10(+2.14%)
Jun 26, 2024 4.480 4.690 4.390 4.680 17,489,620 +0.15(+3.31%)
Jun 25, 2024 4.500 4.540 4.330 4.530 18,736,924 -0.04(-0.88%)
Jun 24, 2024 4.490 4.580 4.440 4.570 14,986,022 +0.02(+0.44%)
Jun 21, 2024 4.830 4.870 4.470 4.550 31,059,264 -0.26(-5.41%)
Jun 20, 2024 4.820 4.980 4.720 4.810 18,285,176 -0.05(-1.03%)
Jun 18, 2024 4.810 5.070 4.710 4.860 18,998,112 -0.03(-0.61%)
Jun 17, 2024 4.950 5.180 4.740 4.890 27,767,722 -0.10(-2.00%)
Jun 14, 2024 5.180 5.530 4.890 4.990 33,427,204 -0.21(-4.04%)
Jun 13, 2024 4.960 5.385 4.940 5.200 33,476,310 +0.29(+5.91%)
Jun 12, 2024 5.130 5.445 4.890 4.910 45,518,512 -0.31(-5.94%)
Jun 11, 2024 4.700 5.495 4.630 5.220 64,039,540 +0.51(+10.83%)
Jun 10, 2024 4.930 4.979 4.560 4.710 30,618,572 -0.20(-4.07%)
Jun 07, 2024 5.300 5.940 4.780 4.910 157,291,696 -0.88(-15.20%)
Jun 06, 2024 5.050 5.960 4.970 5.790 125,150,288 +0.64(+12.43%)
Jun 05, 2024 4.710 5.310 4.620 5.150 61,535,888 +0.36(+7.52%)
Jun 04, 2024 4.670 4.910 4.570 4.790 33,627,740 -0.02(-0.42%)
Jun 03, 2024 5.440 5.700 4.640 4.810 139,304,592 +0.48(+11.09%)
May 31, 2024 4.250 4.390 4.100 4.330 29,705,814 +0.10(+2.36%)
May 30, 2024 4.440 4.495 4.225 4.230 32,886,584 -0.27(-6.00%)
May 29, 2024 4.760 4.780 4.430 4.500 40,860,008 -0.38(-7.79%)
May 28, 2024 5.010 5.370 4.660 4.880 77,617,808 +0.04(+0.83%)
May 24, 2024 4.660 4.950 4.620 4.840 41,243,296 +0.29(+6.37%)
May 23, 2024 5.000 5.180 4.550 4.550 48,093,836 -0.51(-10.08%)
May 22, 2024 4.640 5.230 4.450 5.060 62,629,628 +0.41(+8.82%)
May 21, 2024 4.670 5.110 4.600 4.650 66,907,000 -0.18(-3.73%)
May 20, 2024 4.350 4.930 4.320 4.830 83,792,256 +0.43(+9.77%)
May 17, 2024 4.510 4.980 4.320 4.400 100,445,632 -0.24(-5.17%)
May 16, 2024 5.050 5.300 4.620 4.640 128,110,352 -0.84(-15.33%)
May 15, 2024 6.100 6.600 4.710 5.480 313,100,768 -1.37(-20.00%)
May 14, 2024 11.88 11.88 5.850 6.850 629,155,584 +1.66(+31.98%)
May 13, 2024 3.520 5.880 3.160 5.190 514,938,432 +2.28(+78.35%)
May 10, 2024 3.060 3.185 2.900 2.910 24,069,932 -0.14(-4.59%)
May 09, 2024 3.020 3.175 2.910 3.050 33,738,400 -0.14(-4.39%)
May 08, 2024 3.150 3.270 3.070 3.190 26,716,546 +0.00(+0.00%)
May 07, 2024 3.270 3.270 3.060 3.190 24,393,038 -0.10(-3.04%)
May 06, 2024 3.260 3.440 3.040 3.290 41,022,496 -0.01(-0.30%)
May 03, 2024 3.150 3.390 3.120 3.300 35,866,936 +0.17(+5.43%)
May 02, 2024 3.040 3.220 2.971 3.130 16,240,383 +0.16(+5.39%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.