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 (%)
Mar 31, 2023 0.2200 0.2200 0.1950 0.2100 730,915 -0.02(-8.70%)
Mar 30, 2023 0.2500 0.2600 0.2150 0.2300 360,555 -0.00(-2.13%)
Mar 29, 2023 0.2250 0.2500 0.1800 0.2350 2,287,171 +0.02(+9.30%)
Mar 28, 2023 0.2100 0.2300 0.1500 0.2150 5,440,824 -0.02(-10.42%)
Mar 27, 2023 0.2800 0.2800 0.2300 0.2400 1,521,240 -0.03(-11.11%)
Mar 24, 2023 0.2400 0.2900 0.2250 0.2700 2,655,600 +0.04(+17.39%)
Mar 23, 2023 0.2850 0.2950 0.2300 0.2300 2,672,771 -0.06(-22.03%)
Mar 22, 2023 0.2900 0.3050 0.2600 0.2950 1,558,908 -0.01(-1.67%)
Mar 21, 2023 0.2850 0.3450 0.2800 0.3000 5,158,046 +0.02(+9.09%)
Mar 20, 2023 0.2350 0.2900 0.2150 0.2750 3,418,490 +0.04(+14.58%)
Mar 17, 2023 0.2000 0.2500 0.1950 0.2400 1,651,243 +0.04(+20.00%)
Mar 16, 2023 0.1950 0.2200 0.1900 0.2000 1,247,552 +0.00(+0.00%)
Mar 15, 2023 0.1800 0.2000 0.1700 0.2000 1,395,552 +0.02(+8.11%)
Mar 14, 2023 0.2100 0.2200 0.1850 0.1850 2,535,963 -0.03(-13.95%)
Mar 13, 2023 0.1700 0.2250 0.1700 0.2150 2,960,944 +0.04(+22.86%)
Mar 10, 2023 0.2050 0.2100 0.1650 0.1750 3,058,993 -0.02(-10.26%)
Mar 09, 2023 0.1650 0.2150 0.1650 0.1950 4,912,998 +0.02(+14.71%)
Mar 08, 2023 0.1400 0.1700 0.1300 0.1700 2,897,255 +0.03(+21.43%)
Mar 07, 2023 0.1350 0.1400 0.1250 0.1400 698,806 +0.01(+3.70%)
Mar 06, 2023 0.1300 0.1600 0.1300 0.1350 2,114,294 +0.01(+3.85%)
Mar 03, 2023 0.1250 0.1350 0.1100 0.1300 2,577,587 +0.01(+8.33%)
Mar 02, 2023 0.1400 0.1450 0.1100 0.1200 3,450,376 -0.01(-7.69%)
Mar 01, 2023 0.1250 0.1400 0.1200 0.1300 2,052,322 -0.01(-3.70%)
Feb 28, 2023 0.1250 0.1600 0.1250 0.1350 3,652,623 +0.01(+3.85%)
Feb 27, 2023 0.1000 0.1350 0.0950 0.1300 5,228,236 +0.04(+36.84%)
Feb 24, 2023 0.0800 0.0950 0.0800 0.0950 1,839,500 +0.02(+26.67%)
Feb 23, 2023 0.0800 0.0850 0.0700 0.0750 1,778,972 -0.01(-6.25%)
Feb 22, 2023 0.0750 0.0850 0.0750 0.0800 1,576,312 +0.01(+6.67%)
Feb 21, 2023 0.0750 0.0800 0.0700 0.0750 1,353,903 +0.00(+0.00%)
Feb 17, 2023 0.0750 0 +0.01(+15.38%)
Feb 16, 2023 0.0750 0.0750 0.0600 0.0650 1,550,443 -0.01(-13.33%)
Feb 15, 2023 0.0750 0.0800 0.0700 0.0750 1,725,926 -0.01(-6.25%)
Feb 14, 2023 0.0800 0.1000 0.0800 0.0800 2,876,467 +0.00(+0.00%)
Feb 13, 2023 0.0800 0.1000 0.0750 0.0800 3,332,217 +0.01(+14.29%)
Feb 10, 2023 0.0650 0.0750 0.0650 0.0700 925,885 +0.00(+0.00%)
Feb 09, 2023 0.0700 0.0750 0.0650 0.0700 1,562,169 +0.01(+7.69%)
Feb 08, 2023 0.0600 0.0700 0.0550 0.0650 1,449,800 +0.01(+8.33%)
Feb 07, 2023 0.0650 0.0650 0.0550 0.0600 916,438 +0.00(+0.00%)
Feb 06, 2023 0.0750 0.0750 0.0600 0.0600 3,849,867 -0.01(-20.00%)
Feb 03, 2023 0.0600 0.0750 0.0600 0.0750 9,217,460 +0.03(+87.50%)
Feb 02, 2023 0.0450 0.0500 0.0400 0.0400 804,000 -0.01(-20.00%)
Feb 01, 2023 0.0400 0.0500 0.0400 0.0500 509,325 +0.01(+11.11%)
Jan 31, 2023 0.0500 0.0500 0.0400 0.0450 299,000 +0.00(+0.00%)
Jan 30, 2023 0.0500 0.0500 0.0450 0.0450 218,800 +0.00(+0.00%)
Jan 27, 2023 0.0400 0.0450 0.0350 0.0450 824,346 +0.00(+0.00%)
Jan 26, 2023 0.0450 0.0450 0.0400 0.0450 244,145 +0.00(+0.00%)
Jan 25, 2023 0.0400 0.0500 0.0400 0.0450 1,345,757 +0.00(+12.50%)
Jan 24, 2023 0.0500 0.0500 0.0400 0.0400 955,214 -0.01(-20.00%)
Jan 23, 2023 0.0450 0.0500 0.0450 0.0500 1,022,572 +0.01(+25.00%)
Jan 20, 2023 0.0450 0.0450 0.0400 0.0400 1,149,865 -0.00(-11.11%)
Jan 19, 2023 0.0450 0.0500 0.0400 0.0450 880,446 -0.01(-10.00%)
Jan 18, 2023 0.0350 0.0600 0.0350 0.0500 3,177,978 +0.01(+25.00%)
Jan 17, 2023 0.0400 0.0400 0.0400 0.0400 565,782 +0.00(+0.00%)
Jan 16, 2023 0.0300 0.0500 0.0300 0.0400 2,707,097 +0.01(+33.33%)
Jan 13, 2023 0.0300 0.0300 0.0300 0.0300 154,933 +0.00(+0.00%)
Jan 12, 2023 0.0300 0.0300 0.0250 0.0300 290,700 +0.00(+0.00%)
Jan 11, 2023 0.0250 0.0300 0.0250 0.0300 290,150 +0.00(+0.00%)
Jan 10, 2023 0.0300 0.0300 0.0300 0.0300 16,000 +0.00(+0.00%)
Jan 09, 2023 0.0300 0.0300 0.0300 0.0300 16,500 +0.00(+20.00%)
Jan 06, 2023 0.0350 0.0350 0.0250 0.0250 900,654 -0.00(-16.67%)
Jan 05, 2023 0.0350 0.0350 0.0300 0.0300 303,654 +0.00(+0.00%)
Jan 04, 2023 0.0300 0.0300 0.0300 0.0300 1,078,820 +0.00(+20.00%)
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.