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

(CSE: MDMA )

0.2200 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 0.2350 0.2600 0.2250 0.2500 666,482 +0.02(+6.38%)
Jan 30, 2024 0.2600 0.2600 0.2300 0.2350 325,185 -0.02(-7.84%)
Jan 29, 2024 0.2500 0.2550 0.2250 0.2550 1,190,382 +0.01(+2.00%)
Jan 26, 2024 0.2350 0.2650 0.2050 0.2500 2,401,706 +0.02(+6.38%)
Jan 25, 2024 0.1550 0.2400 0.1550 0.2350 3,126,658 +0.07(+46.87%)
Jan 24, 2024 0.1550 0.1650 0.1500 0.1600 143,194 +0.01(+3.23%)
Jan 23, 2024 0.1600 0.1600 0.1550 0.1550 317,138 -0.01(-3.13%)
Jan 22, 2024 0.1700 0.1700 0.1600 0.1600 427,300 -0.01(-3.03%)
Jan 19, 2024 0.1700 0.1750 0.1650 0.1650 291,506 +0.00(+0.00%)
Jan 18, 2024 0.1650 0.1700 0.1600 0.1650 106,519 -0.01(-2.94%)
Jan 17, 2024 0.1500 0.1750 0.1500 0.1700 471,983 +0.01(+6.25%)
Jan 16, 2024 0.1550 0.1600 0.1500 0.1600 152,369 +0.01(+3.23%)
Jan 15, 2024 0.1550 0.1600 0.1500 0.1550 206,287 -0.01(-3.13%)
Jan 12, 2024 0.1650 0.1650 0.1550 0.1600 103,300 +0.00(+0.00%)
Jan 11, 2024 0.1600 0.1700 0.1600 0.1600 519,007 +0.00(+0.00%)
Jan 10, 2024 0.1600 0.1700 0.1550 0.1600 167,667 -0.01(-3.03%)
Jan 09, 2024 0.1700 0.1700 0.1600 0.1650 55,400 +0.00(+0.00%)
Jan 08, 2024 0.1600 0.1700 0.1600 0.1650 280,869 -0.01(-2.94%)
Jan 05, 2024 0.1700 0.1700 0.1600 0.1700 197,491 +0.01(+3.03%)
Jan 04, 2024 0.1600 0.1800 0.1550 0.1650 409,267 +0.01(+3.13%)
Jan 03, 2024 0.1500 0.1650 0.1450 0.1600 377,130 +0.01(+6.67%)
Jan 02, 2024 0.1450 0.1600 0.1400 0.1500 260,316 +0.01(+7.14%)
Dec 29, 2023 0.1400 0 +0.02(+12.00%)
Dec 28, 2023 0.1350 0.1400 0.1250 0.1250 238,350 -0.01(-7.41%)
Dec 27, 2023 0.1550 0.1550 0.1350 0.1350 264,635 -0.02(-12.90%)
Dec 22, 2023 0.1550 0 -0.01(-6.06%)
Dec 21, 2023 0.1500 0.1700 0.1500 0.1650 895,894 +0.02(+13.79%)
Dec 20, 2023 0.1400 0.1500 0.1350 0.1450 207,552 +0.00(+3.57%)
Dec 19, 2023 0.1100 0.1400 0.1050 0.1400 630,247 +0.03(+21.74%)
Dec 18, 2023 0.1100 0.1150 0.1050 0.1150 118,497 +0.00(+0.00%)
Dec 15, 2023 0.1050 0.1150 0.0950 0.1150 408,946 +0.01(+15.00%)
Dec 14, 2023 0.0950 0.1050 0.0900 0.1000 155,500 +0.01(+11.11%)
Dec 13, 2023 0.0950 0.0950 0.0900 0.0900 249,132 +0.00(+0.00%)
Dec 12, 2023 0.0950 0.0950 0.0900 0.0900 160,500 -0.01(-5.26%)
Dec 11, 2023 0.1000 0.1000 0.0950 0.0950 55,550 -0.01(-5.00%)
Dec 08, 2023 0.1050 0.1050 0.1000 0.1000 40,475 -0.00(-4.76%)
Dec 07, 2023 0.1100 0.1100 0.1000 0.1050 117,433 +0.00(+0.00%)
Dec 06, 2023 0.1000 0.1150 0.0950 0.1050 167,329 +0.00(+0.00%)
Dec 05, 2023 0.0950 0.1050 0.0950 0.1050 398,175 +0.01(+16.67%)
Dec 04, 2023 0.0950 0.1000 0.0900 0.0900 219,972 -0.01(-5.26%)
Dec 01, 2023 0.1000 0.1000 0.0900 0.0950 160,220 -0.01(-5.00%)
Nov 30, 2023 0.1000 0.1000 0.0950 0.1000 225,863 +0.01(+5.26%)
Nov 29, 2023 0.0900 0.1000 0.0850 0.0950 439,729 +0.01(+11.76%)
Nov 28, 2023 0.0950 0.1000 0.0850 0.0850 493,802 -0.00(-5.56%)
Nov 27, 2023 0.0950 0.1000 0.0850 0.0900 725,497 -0.01(-5.26%)
Nov 24, 2023 0.1050 0.1050 0.0950 0.0950 1,042,661 -0.01(-9.52%)
Nov 23, 2023 0.1100 0.1100 0.1000 0.1050 624,691 -0.01(-4.55%)
Nov 22, 2023 0.1100 0.1150 0.1050 0.1100 476,608 +0.01(+4.76%)
Nov 21, 2023 0.1100 0.1150 0.1050 0.1050 315,724 -0.01(-8.70%)
Nov 20, 2023 0.1100 0.1150 0.1050 0.1150 216,954 +0.01(+4.55%)
Nov 17, 2023 0.1050 0.1100 0.1050 0.1100 324,685 +0.01(+4.76%)
Nov 16, 2023 0.1150 0.1200 0.1050 0.1050 304,820 -0.01(-12.50%)
Nov 15, 2023 0.1050 0.1250 0.1000 0.1200 1,139,442 +0.02(+20.00%)
Nov 14, 2023 0.1100 0.1100 0.1000 0.1000 682,744 -0.00(-4.76%)
Nov 13, 2023 0.1050 0.1150 0.1050 0.1050 204,840 -0.01(-4.55%)
Nov 10, 2023 0.1050 0.1100 0.1000 0.1100 615,649 +0.01(+4.76%)
Nov 09, 2023 0.1150 0.1250 0.1000 0.1050 1,410,479 -0.01(-4.55%)
Nov 08, 2023 0.1200 0.1200 0.1100 0.1100 578,594 -0.01(-4.35%)
Nov 07, 2023 0.1450 0.1550 0.1050 0.1150 1,354,753 -0.03(-17.86%)
Nov 06, 2023 0.1200 0.1400 0.1200 0.1400 622,445 +0.02(+16.67%)
Nov 03, 2023 0.1250 0.1350 0.1150 0.1200 522,741 -0.01(-7.69%)
Nov 02, 2023 0.1350 0.1400 0.1250 0.1300 396,871 +0.00(+0.00%)
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.