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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midwest Energy Emissions Corp (OP: MEEC )

0.8022 -0.0278 (-3.35%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 18, 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 (%)
Mar 31, 2021 1.190 1.190 1.160 1.170 269,501 +0.00(+0.00%)
Mar 30, 2021 1.190 1.200 1.120 1.170 255,895 -0.01(-0.43%)
Mar 29, 2021 1.250 1.250 1.100 1.175 128,298 -0.07(-6.00%)
Mar 26, 2021 1.260 1.260 1.140 1.250 181,100 +0.02(+1.63%)
Mar 25, 2021 1.250 1.300 1.190 1.230 433,981 -0.02(-1.60%)
Mar 24, 2021 1.290 1.330 1.240 1.250 160,545 -0.06(-4.58%)
Mar 23, 2021 1.240 1.350 1.200 1.310 411,008 +0.08(+6.50%)
Mar 22, 2021 1.150 1.240 1.140 1.230 343,731 +0.08(+7.42%)
Mar 19, 2021 1.150 1.190 1.140 1.145 386,700 +0.01(+0.44%)
Mar 18, 2021 1.145 1.160 1.100 1.140 129,355 -0.01(-0.87%)
Mar 17, 2021 1.120 1.230 1.120 1.150 126,549 -0.03(-2.54%)
Mar 16, 2021 1.150 1.200 1.120 1.180 147,746 +0.02(+1.72%)
Mar 15, 2021 1.120 1.200 1.120 1.160 81,561 +0.04(+3.57%)
Mar 12, 2021 1.240 1.240 1.110 1.120 96,500 -0.09(-7.82%)
Mar 11, 2021 1.120 1.226 1.090 1.215 126,061 +0.09(+8.48%)
Mar 10, 2021 1.030 1.190 1.030 1.120 88,108 +0.03(+2.75%)
Mar 09, 2021 1.050 1.190 1.030 1.090 217,866 +0.04(+3.81%)
Mar 08, 2021 1.070 1.190 1.010 1.050 129,781 +0.00(+0.00%)
Mar 05, 2021 1.020 1.200 0.9000 1.050 583,000 -0.04(-3.67%)
Mar 04, 2021 1.180 1.200 0.9000 1.090 445,712 -0.11(-9.17%)
Mar 03, 2021 1.310 1.310 1.150 1.200 206,130 -0.07(-5.51%)
Mar 02, 2021 1.230 1.310 1.130 1.270 291,590 +0.04(+3.25%)
Mar 01, 2021 1.300 1.300 1.150 1.230 166,462 +0.04(+3.36%)
Feb 26, 2021 1.170 1.210 1.050 1.190 249,500 +0.06(+5.31%)
Feb 25, 2021 1.200 1.260 1.060 1.130 243,254 -0.07(-5.83%)
Feb 24, 2021 1.180 1.260 1.000 1.200 384,281 +0.00(+0.00%)
Feb 23, 2021 1.225 1.300 0.9500 1.200 563,694 -0.05(-4.00%)
Feb 22, 2021 1.040 1.290 1.000 1.250 704,622 +0.20(+19.05%)
Feb 19, 2021 1.047 1.070 1.000 1.050 555,800 +0.01(+0.96%)
Feb 18, 2021 1.160 1.170 1.030 1.040 541,819 -0.14(-11.86%)
Feb 17, 2021 1.200 1.210 1.060 1.180 311,774 -0.01(-0.84%)
Feb 16, 2021 1.250 1.300 1.140 1.190 517,026 -0.05(-4.03%)
Feb 12, 2021 1.200 1.390 1.160 1.240 461,100 +0.04(+3.33%)
Feb 11, 2021 1.420 1.490 1.100 1.200 941,969 -0.18(-13.04%)
Feb 10, 2021 1.450 1.600 1.290 1.380 637,818 -0.06(-3.83%)
Feb 09, 2021 1.600 1.650 1.370 1.435 860,328 -0.11(-7.42%)
Feb 08, 2021 1.500 1.750 1.470 1.550 1,420,257 +0.10(+6.90%)
Feb 05, 2021 1.500 1.600 1.300 1.450 1,747,100 -0.05(-3.33%)
Feb 04, 2021 1.790 1.800 1.440 1.500 1,702,997 -0.13(-7.98%)
Feb 03, 2021 1.600 1.850 1.500 1.630 1,641,408 +0.13(+8.88%)
Feb 02, 2021 1.300 1.540 1.210 1.497 1,377,827 +0.32(+26.86%)
Feb 01, 2021 1.020 1.240 0.9300 1.180 1,425,589 +0.37(+45.68%)
Jan 29, 2021 0.8200 0.8300 0.7501 0.8100 214,400 +0.04(+5.19%)
Jan 28, 2021 0.8600 0.8700 0.7700 0.7700 128,833 -0.04(-4.41%)
Jan 27, 2021 0.8600 0.8892 0.7400 0.8055 100,607 -0.07(-7.94%)
Jan 26, 2021 0.8889 0.9000 0.8500 0.8750 70,438 -0.03(-2.78%)
Jan 25, 2021 0.8500 0.9000 0.8400 0.9000 140,068 +0.07(+8.43%)
Jan 22, 2021 0.9199 0.9210 0.8001 0.8300 145,400 -0.06(-6.95%)
Jan 21, 2021 0.9395 0.9395 0.8100 0.8920 150,474 +0.04(+4.94%)
Jan 20, 2021 0.7985 0.9000 0.7700 0.8500 419,082 +0.06(+7.59%)
Jan 19, 2021 0.7449 0.8090 0.7300 0.7900 413,288 +0.07(+9.72%)
Jan 15, 2021 0.7400 0.7400 0.6941 0.7200 183,800 +0.03(+4.35%)
Jan 14, 2021 0.7150 0.7350 0.6900 0.6900 64,725 -0.02(-2.82%)
Jan 13, 2021 0.7011 0.7400 0.6900 0.7100 110,781 +0.01(+1.43%)
Jan 12, 2021 0.6950 0.7000 0.6900 0.7000 134,839 +0.01(+1.45%)
Jan 11, 2021 0.7201 0.7400 0.6723 0.6900 95,670 +0.04(+6.15%)
Jan 08, 2021 0.6650 0.6650 0.6400 0.6500 156,400 -0.02(-2.62%)
Jan 07, 2021 0.6700 0.6700 0.6600 0.6675 44,235 -0.02(-3.12%)
Jan 06, 2021 0.6201 0.6900 0.6201 0.6890 38,203 +0.02(+3.45%)
Jan 05, 2021 0.6160 0.6929 0.6153 0.6660 144,453 +0.05(+8.29%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.