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 )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 1:08 PM EDT, May 14, 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 (%)
May 31, 2023 0.2800 0.3400 0.2700 0.3350 818,330 +0.07(+24.07%)
May 30, 2023 0.3300 0.3300 0.2550 0.2700 2,710,686 -0.05(-15.62%)
May 29, 2023 0.3900 0.3950 0.3200 0.3200 1,320,694 -0.05(-14.67%)
May 26, 2023 0.4000 0.4100 0.3750 0.3750 589,706 -0.03(-6.25%)
May 25, 2023 0.4200 0.4300 0.3800 0.4000 368,068 -0.01(-2.44%)
May 24, 2023 0.3800 0.4250 0.3550 0.4100 1,105,977 +0.03(+9.33%)
May 23, 2023 0.4200 0.4250 0.3600 0.3750 1,074,327 -0.06(-13.79%)
May 19, 2023 0.4350 0 +0.01(+2.35%)
May 18, 2023 0.4450 0.4450 0.3850 0.4250 1,141,799 -0.02(-4.49%)
May 17, 2023 0.4400 0.4800 0.4400 0.4450 787,629 +0.01(+2.30%)
May 16, 2023 0.4450 0.4850 0.4350 0.4350 1,126,061 +0.00(+0.00%)
May 15, 2023 0.4300 0.4650 0.4200 0.4350 746,667 -0.01(-1.14%)
May 12, 2023 0.4300 0.4650 0.4300 0.4400 976,435 +0.01(+1.15%)
May 11, 2023 0.3750 0.4350 0.3700 0.4350 1,864,138 +0.08(+20.83%)
May 10, 2023 0.3600 0.3750 0.3400 0.3600 1,065,563 -0.01(-1.37%)
May 09, 2023 0.3500 0.3800 0.3450 0.3650 952,626 +0.02(+7.35%)
May 08, 2023 0.3000 0.3550 0.2900 0.3400 1,836,115 +0.03(+9.68%)
May 05, 2023 0.3900 0.3900 0.2900 0.3100 2,251,237 -0.08(-19.48%)
May 04, 2023 0.4250 0.4400 0.3850 0.3850 743,581 -0.03(-8.33%)
May 03, 2023 0.4150 0.4300 0.3600 0.4200 1,853,276 +0.03(+7.69%)
May 02, 2023 0.5300 0.5400 0.3850 0.3900 4,292,538 -0.10(-20.41%)
May 01, 2023 0.4500 0.5000 0.4350 0.4900 1,487,376 +0.03(+7.69%)
Apr 28, 2023 0.4400 0.4650 0.4100 0.4550 1,836,784 +0.01(+1.11%)
Apr 27, 2023 0.4750 0.4900 0.4500 0.4500 1,471,048 -0.02(-4.26%)
Apr 26, 2023 0.4100 0.4800 0.3900 0.4700 2,653,899 +0.05(+13.25%)
Apr 25, 2023 0.4050 0.4700 0.3850 0.4150 2,725,621 +0.02(+6.41%)
Apr 24, 2023 0.3600 0.3900 0.3550 0.3900 580,789 +0.05(+13.04%)
Apr 21, 2023 0.3200 0.3600 0.3200 0.3450 540,019 +0.02(+7.81%)
Apr 20, 2023 0.3750 0.3850 0.3100 0.3200 1,731,236 -0.04(-11.11%)
Apr 19, 2023 0.3400 0.3900 0.3250 0.3600 2,050,842 +0.02(+4.35%)
Apr 18, 2023 0.3250 0.3500 0.3150 0.3450 1,402,435 +0.03(+9.52%)
Apr 17, 2023 0.2950 0.3550 0.2900 0.3150 1,828,787 +0.03(+12.50%)
Apr 14, 2023 0.2600 0.2900 0.2550 0.2800 784,208 +0.02(+7.69%)
Apr 13, 2023 0.2500 0.2650 0.2500 0.2600 601,183 +0.00(+0.00%)
Apr 12, 2023 0.2800 0.2950 0.2600 0.2600 897,075 -0.02(-8.77%)
Apr 11, 2023 0.2500 0.3150 0.2400 0.2850 1,947,998 +0.03(+14.00%)
Apr 10, 2023 0.2350 0.2800 0.2350 0.2500 721,848 -0.01(-1.96%)
Apr 06, 2023 0.2550 0 +0.03(+13.33%)
Apr 05, 2023 0.2000 0.2400 0.1950 0.2250 1,067,544 +0.02(+12.50%)
Apr 04, 2023 0.1950 0.2100 0.1900 0.2000 1,044,990 +0.00(+0.00%)
Apr 03, 2023 0.2100 0.2100 0.1800 0.2000 433,063 -0.01(-4.76%)
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%)
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.