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

Marimed Inc (OP: MRMD )

0.2894 -0.0106 (-3.53%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 6, 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 (%)
Apr 28, 2023 0.3875 0.3950 0.3752 0.3825 288,410 -0.01(-2.92%)
Apr 27, 2023 0.3800 0.4100 0.3776 0.3940 360,374 +0.01(+3.03%)
Apr 26, 2023 0.3900 0.3900 0.3772 0.3824 116,223 +0.01(+1.97%)
Apr 25, 2023 0.3650 0.3900 0.3650 0.3750 114,945 -0.00(-0.66%)
Apr 24, 2023 0.3925 0.4000 0.3700 0.3775 176,368 -0.01(-2.33%)
Apr 21, 2023 0.3900 0.4000 0.3850 0.3865 215,132 -0.02(-5.57%)
Apr 20, 2023 0.4072 0.4248 0.3900 0.4093 123,946 -0.01(-2.50%)
Apr 19, 2023 0.4345 0.4400 0.3780 0.4198 301,846 -0.02(-3.47%)
Apr 18, 2023 0.3819 0.4400 0.3650 0.4349 770,653 +0.04(+11.51%)
Apr 17, 2023 0.3675 0.3900 0.3675 0.3900 93,222 +0.01(+2.63%)
Apr 14, 2023 0.3800 0.3850 0.3600 0.3800 126,715 +0.00(+0.00%)
Apr 13, 2023 0.3850 0.3895 0.3600 0.3800 474,336 -0.01(-1.30%)
Apr 12, 2023 0.3800 0.4000 0.3721 0.3850 87,427 -0.02(-3.75%)
Apr 11, 2023 0.3800 0.4000 0.3600 0.4000 150,484 +0.01(+1.27%)
Apr 10, 2023 0.3800 0.3950 0.3650 0.3950 169,431 +0.02(+3.95%)
Apr 06, 2023 0.3600 0.3900 0.3600 0.3800 174,327 +0.00(+0.00%)
Apr 05, 2023 0.3800 0.3800 0.3700 0.3800 190,408 +0.00(+0.05%)
Apr 04, 2023 0.3800 0.3999 0.3700 0.3798 150,848 -0.01(-2.62%)
Apr 03, 2023 0.3925 0.4000 0.3708 0.3900 309,119 -0.00(-0.64%)
Mar 31, 2023 0.3703 0.4000 0.3703 0.3925 164,730 -0.00(-0.88%)
Mar 30, 2023 0.3900 0.3960 0.3600 0.3960 316,476 +0.02(+5.60%)
Mar 29, 2023 0.3783 0.3900 0.3750 0.3750 154,579 -0.01(-3.55%)
Mar 28, 2023 0.3950 0.4100 0.3758 0.3888 264,641 -0.01(-2.19%)
Mar 27, 2023 0.3755 0.4000 0.3755 0.3975 236,222 +0.02(+4.61%)
Mar 24, 2023 0.3760 0.3970 0.3750 0.3800 120,778 +0.00(+0.00%)
Mar 23, 2023 0.3800 0.4000 0.3750 0.3800 138,004 -0.01(-2.56%)
Mar 22, 2023 0.4010 0.4020 0.3900 0.3900 1,569,179 -0.02(-4.41%)
Mar 21, 2023 0.4200 0.4375 0.4000 0.4080 323,551 -0.01(-2.86%)
Mar 20, 2023 0.4050 0.4400 0.4050 0.4200 70,329 +0.01(+2.19%)
Mar 17, 2023 0.4050 0.4400 0.4050 0.4110 49,760 -0.01(-3.34%)
Mar 16, 2023 0.4151 0.4400 0.4032 0.4252 115,759 -0.00(-1.12%)
Mar 15, 2023 0.4100 0.4300 0.4100 0.4300 92,813 +0.01(+1.32%)
Mar 14, 2023 0.4100 0.4300 0.4052 0.4244 125,119 -0.01(-1.30%)
Mar 13, 2023 0.4200 0.4478 0.4030 0.4300 308,233 -0.02(-3.97%)
Mar 10, 2023 0.4500 0.4548 0.4053 0.4478 311,520 -0.01(-1.56%)
Mar 09, 2023 0.4800 0.4848 0.4352 0.4549 225,176 -0.02(-3.21%)
Mar 08, 2023 0.4689 0.4850 0.4502 0.4700 276,428 +0.00(+0.00%)
Mar 07, 2023 0.4700 0.4700 0.4350 0.4700 115,251 +0.00(+0.00%)
Mar 06, 2023 0.4500 0.4700 0.4300 0.4700 301,379 +0.02(+4.47%)
Mar 03, 2023 0.4450 0.4600 0.4300 0.4499 336,891 +0.00(+1.10%)
Mar 02, 2023 0.4410 0.4700 0.4300 0.4450 130,008 +0.01(+1.14%)
Mar 01, 2023 0.4307 0.4500 0.4300 0.4400 133,289 +0.01(+2.14%)
Feb 28, 2023 0.4500 0.4700 0.4300 0.4308 303,444 -0.02(-5.32%)
Feb 27, 2023 0.4520 0.4700 0.4432 0.4550 207,380 -0.00(-1.02%)
Feb 24, 2023 0.4610 0.4700 0.4550 0.4597 65,200 -0.01(-2.19%)
Feb 23, 2023 0.4550 0.4700 0.4505 0.4700 198,371 +0.00(+1.08%)
Feb 22, 2023 0.4800 0.4800 0.4551 0.4650 138,804 -0.01(-3.12%)
Feb 21, 2023 0.4900 0.4900 0.4545 0.4800 137,519 +0.01(+1.59%)
Feb 17, 2023 0.4320 0.4980 0.4235 0.4725 370,251 +0.02(+5.23%)
Feb 16, 2023 0.4211 0.4495 0.4211 0.4490 190,846 +0.01(+3.27%)
Feb 15, 2023 0.4400 0.4500 0.4150 0.4348 147,618 -0.00(-0.05%)
Feb 14, 2023 0.4300 0.4500 0.4175 0.4350 264,816 -0.00(-1.02%)
Feb 13, 2023 0.4300 0.4400 0.4100 0.4395 105,820 +0.02(+3.90%)
Feb 10, 2023 0.3969 0.4400 0.3969 0.4230 206,133 +0.01(+3.25%)
Feb 09, 2023 0.4092 0.4097 0.4010 0.4097 125,939 +0.00(+0.00%)
Feb 08, 2023 0.4100 0.4265 0.4000 0.4097 133,014 -0.01(-2.45%)
Feb 07, 2023 0.4110 0.4400 0.4002 0.4200 341,141 +0.00(+0.00%)
Feb 06, 2023 0.4300 0.4400 0.4110 0.4200 232,409 -0.02(-3.45%)
Feb 03, 2023 0.4395 0.4400 0.4000 0.4350 155,037 +0.01(+2.59%)
Feb 02, 2023 0.4200 0.4475 0.4188 0.4240 492,322 +0.00(+0.93%)
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.