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 )

0.7846 +0.0095 (+1.23%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 25, 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 (%)
Nov 30, 2016 1.440 1.520 1.410 1.520 48,809 +0.08(+5.56%)
Nov 29, 2016 1.460 1.464 1.430 1.440 54,140 -0.03(-2.04%)
Nov 28, 2016 1.560 1.560 1.460 1.470 91,305 -0.09(-5.77%)
Nov 25, 2016 1.568 1.568 1.560 1.560 300 -0.01(-0.64%)
Nov 23, 2016 1.570 1.570 1.570 0 +0.02(+1.29%)
Nov 22, 2016 1.540 1.580 1.540 1.550 42,410 -0.01(-0.64%)
Nov 21, 2016 1.545 1.620 1.510 1.560 67,001 -0.04(-2.50%)
Nov 18, 2016 1.450 1.600 1.426 1.600 87,843 +0.15(+10.34%)
Nov 17, 2016 1.500 1.540 1.410 1.450 51,171 -0.04(-2.68%)
Nov 16, 2016 1.600 1.640 1.470 1.490 127,598 -0.11(-6.88%)
Nov 15, 2016 1.610 1.650 1.570 1.600 33,379 -0.05(-3.03%)
Nov 14, 2016 1.700 1.724 1.600 1.650 38,415 -0.05(-2.94%)
Nov 11, 2016 1.600 1.700 1.570 1.700 114,400 +0.14(+8.97%)
Nov 10, 2016 1.690 1.690 1.530 1.560 37,877 -0.14(-8.24%)
Nov 09, 2016 1.610 1.700 1.500 1.700 237,781 +0.07(+4.29%)
Nov 08, 2016 1.640 1.640 1.630 1.630 2,000 +0.01(+0.62%)
Nov 07, 2016 1.730 1.730 1.620 1.620 21,948 -0.04(-2.41%)
Nov 04, 2016 1.480 1.720 1.480 1.660 117,853 +0.16(+10.67%)
Nov 03, 2016 1.540 1.550 1.400 1.500 235,334 -0.11(-6.83%)
Nov 02, 2016 1.680 1.680 1.510 1.610 26,534 -0.09(-5.29%)
Nov 01, 2016 1.620 1.700 1.610 1.700 59,184 +0.12(+7.59%)
Oct 31, 2016 1.599 1.630 1.580 1.580 16,231 -0.02(-1.25%)
Oct 28, 2016 1.628 1.670 1.510 1.600 26,200 -0.03(-1.84%)
Oct 27, 2016 1.586 1.630 1.580 1.630 26,157 +0.05(+3.16%)
Oct 26, 2016 1.500 1.590 1.490 1.580 51,735 +0.08(+5.33%)
Oct 25, 2016 1.480 1.500 1.480 1.500 4,400 +0.04(+2.74%)
Oct 24, 2016 1.455 1.476 1.455 1.460 14,893 +0.01(+0.69%)
Oct 21, 2016 1.490 1.510 1.430 1.450 15,971 -0.04(-2.68%)
Oct 20, 2016 1.500 1.500 1.490 1.490 1,000 -0.01(-0.67%)
Oct 19, 2016 1.520 1.520 1.500 1.500 61,148 +0.00(+0.00%)
Oct 18, 2016 1.500 1.520 1.480 1.500 42,589 +0.00(+0.00%)
Oct 17, 2016 1.510 1.520 1.490 1.500 35,275 +0.00(+0.00%)
Oct 14, 2016 1.500 1.520 1.480 1.500 172,641 +0.01(+0.67%)
Oct 13, 2016 1.380 1.530 1.380 1.490 184,549 +0.12(+8.76%)
Oct 12, 2016 1.340 1.380 1.340 1.370 45,732 +0.03(+2.24%)
Oct 11, 2016 1.330 1.340 1.250 1.340 57,383 +0.01(+0.75%)
Oct 10, 2016 1.330 1.330 1.320 1.330 2,575 -0.02(-1.48%)
Oct 07, 2016 1.370 1.370 1.330 1.350 38,071 -0.02(-1.46%)
Oct 06, 2016 1.390 1.400 1.370 1.370 52,550 -0.02(-1.44%)
Oct 05, 2016 1.400 1.420 1.370 1.390 81,515 -0.01(-0.71%)
Oct 04, 2016 1.360 1.440 1.360 1.400 51,905 +0.04(+2.94%)
Oct 03, 2016 1.350 1.376 1.350 1.360 37,910 -0.05(-3.55%)
Sep 30, 2016 1.360 1.420 1.360 1.410 20,338 +0.05(+3.68%)
Sep 29, 2016 1.380 1.440 1.330 1.360 83,366 -0.05(-3.55%)
Sep 28, 2016 1.410 1.410 1.360 1.410 37,790 -0.02(-1.40%)
Sep 27, 2016 1.450 1.450 1.310 1.430 50,079 -0.02(-1.38%)
Sep 26, 2016 1.530 1.530 1.410 1.450 284,462 -0.07(-4.61%)
Sep 23, 2016 1.560 1.590 1.500 1.520 95,043 -0.06(-3.80%)
Sep 22, 2016 1.710 1.710 1.520 1.580 97,351 -0.05(-3.07%)
Sep 21, 2016 1.680 1.720 1.600 1.630 158,906 -0.07(-4.12%)
Sep 20, 2016 1.800 1.800 1.640 1.700 109,469 -0.10(-5.56%)
Sep 19, 2016 1.840 1.931 1.780 1.800 214,867 -0.03(-1.64%)
Sep 16, 2016 1.770 1.860 1.760 1.830 107,835 +0.12(+7.02%)
Sep 15, 2016 1.800 1.840 1.670 1.710 136,650 -0.07(-3.93%)
Sep 14, 2016 1.690 1.800 1.690 1.780 217,564 +0.22(+14.10%)
Sep 13, 2016 1.485 1.570 1.440 1.560 167,252 +0.10(+6.85%)
Sep 12, 2016 1.440 1.500 1.420 1.460 112,913 +0.04(+2.82%)
Sep 09, 2016 1.346 1.420 1.340 1.420 90,655 +0.08(+5.97%)
Sep 08, 2016 1.290 1.350 1.280 1.340 52,257 +0.04(+3.08%)
Sep 07, 2016 1.350 1.360 1.220 1.300 136,115 +0.03(+2.36%)
Sep 06, 2016 1.250 1.284 1.250 1.270 12,200 +0.01(+0.79%)
Sep 02, 2016 1.260 1.260 1.260 0 +0.01(+0.80%)
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.