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

Medmira (TSV: MIR )

0.0900 +0.0050 (+5.88%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 24, 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 24, 2024 0.0850 0.0900 0.0850 0.0900 11,000 +0.00(+5.88%)
May 23, 2024 0.0900 0.0900 0.0850 0.0850 44,723 -0.00(-5.56%)
May 22, 2024 0.0900 0.0900 0.0900 0.0900 61,000 -0.01(-5.26%)
May 17, 2024 0.0950 0 +0.01(+5.56%)
May 16, 2024 0.0900 0.0900 0.0900 0.0900 33,000 -0.01(-5.26%)
May 15, 2024 0.0900 0.0950 0.0900 0.0950 40,000 +0.01(+5.56%)
May 14, 2024 0.0950 0.0950 0.0900 0.0900 15,059 -0.01(-5.26%)
May 13, 2024 0.0850 0.0950 0.0850 0.0950 185,906 +0.01(+11.76%)
May 10, 2024 0.0950 0.0950 0.0850 0.0850 146,580 -0.00(-5.56%)
May 09, 2024 0.0950 0.0950 0.0900 0.0900 54,000 -0.01(-5.26%)
May 08, 2024 0.0950 0.1000 0.0950 0.0950 128,000 +0.01(+5.56%)
May 07, 2024 0.0900 0.0950 0.0850 0.0900 86,000 +0.00(+0.00%)
May 06, 2024 0.0850 0.0900 0.0850 0.0900 2,000 +0.00(+0.00%)
May 03, 2024 0.0900 0.0950 0.0900 0.0900 68,475 -0.01(-5.26%)
May 02, 2024 0.0850 0.0950 0.0850 0.0950 141,805 +0.01(+18.75%)
May 01, 2024 0.0850 0.0850 0.0800 0.0800 29,000 -0.01(-5.88%)
Apr 30, 2024 0.0800 0.0850 0.0800 0.0850 67,000 +0.01(+6.25%)
Apr 29, 2024 0.0750 0.0800 0.0750 0.0800 121,000 +0.01(+6.67%)
Apr 25, 2024 0.0750 0 +0.00(+0.00%)
Apr 24, 2024 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Apr 23, 2024 0.0750 0.0750 0.0750 0.0750 177,000 +0.00(+0.00%)
Apr 22, 2024 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+0.00%)
Apr 19, 2024 0.0750 0.0800 0.0700 0.0750 186,181 -0.01(-6.25%)
Apr 18, 2024 0.0800 0.0800 0.0800 0.0800 8,003 +0.00(+0.00%)
Apr 17, 2024 0.0800 0.0800 0.0800 0.0800 64,000 -0.01(-5.88%)
Apr 16, 2024 0.0850 0.0850 0.0800 0.0850 235,500 -0.00(-5.56%)
Apr 12, 2024 0.0900 0 +0.00(+5.88%)
Apr 11, 2024 0.0800 0.0850 0.0800 0.0850 65,800 +0.00(+0.00%)
Apr 10, 2024 0.0850 0.0850 0.0850 0.0850 23,000 -0.00(-5.56%)
Apr 08, 2024 0.0900 0 +0.00(+0.00%)
Apr 05, 2024 0.0850 0.0900 0.0850 0.0900 42,000 +0.00(+0.00%)
Apr 04, 2024 0.0800 0.0900 0.0800 0.0900 62,000 +0.00(+0.00%)
Apr 02, 2024 0.0900 0 +0.00(+5.88%)
Apr 01, 2024 0.0800 0.0850 0.0800 0.0850 61,900 +0.00(+0.00%)
Mar 28, 2024 0.0850 0 +0.00(+0.00%)
Mar 27, 2024 0.0850 0.0850 0.0850 0.0850 56,000 +0.01(+6.25%)
Mar 26, 2024 0.0800 0.0800 0.0800 0.0800 22,120 -0.01(-5.88%)
Mar 25, 2024 0.0850 0.0850 0.0800 0.0850 87,933 -0.00(-5.56%)
Mar 22, 2024 0.0900 0.0900 0.0900 0.0900 5,500 +0.00(+5.88%)
Mar 21, 2024 0.0800 0.0850 0.0800 0.0850 13,080 -0.00(-5.56%)
Mar 20, 2024 0.0800 0.0900 0.0800 0.0900 12,050 +0.00(+0.00%)
Mar 14, 2024 0.0900 0 +0.00(+0.00%)
Mar 12, 2024 0.0900 0 +0.01(+12.50%)
Mar 11, 2024 0.0850 0.0850 0.0800 0.0800 57,049 -0.01(-11.11%)
Mar 08, 2024 0.0900 0.0900 0.0850 0.0900 108,000 +0.00(+0.00%)
Mar 07, 2024 0.0850 0.0900 0.0850 0.0900 38,377 +0.00(+0.00%)
Mar 05, 2024 0.0900 0 +0.00(+0.00%)
Mar 04, 2024 0.0900 0.0900 0.0900 0.0900 36,000 -0.01(-5.26%)
Mar 01, 2024 0.0900 0.0950 0.0900 0.0950 57,190 +0.00(+0.00%)
Feb 29, 2024 0.0900 0.0950 0.0900 0.0950 18,000 +0.00(+0.00%)
Feb 27, 2024 0.0950 0 +0.00(+0.00%)
Feb 23, 2024 0.0950 0 +0.01(+5.56%)
Feb 22, 2024 0.1000 0.1000 0.0900 0.0900 34,000 -0.01(-10.00%)
Feb 21, 2024 0.0950 0.1000 0.0950 0.1000 49,000 +0.00(+0.00%)
Feb 20, 2024 0.1000 0.1000 0.1000 0.1000 22,000 -0.00(-4.76%)
Feb 16, 2024 0.1050 0 +0.00(+0.00%)
Feb 15, 2024 0.1000 0.1050 0.1000 0.1050 102,000 +0.00(+0.00%)
Feb 14, 2024 0.1050 0.1050 0.0950 0.1050 164,000 +0.01(+10.53%)
Feb 13, 2024 0.0950 0.0950 0.0900 0.0950 58,000 +0.00(+0.00%)
Feb 12, 2024 0.0950 0.0950 0.0950 0.0950 29,100 +0.00(+0.00%)
Feb 09, 2024 0.0900 0.0950 0.0900 0.0950 28,000 +0.01(+11.76%)
Feb 08, 2024 0.0850 0.0850 0.0850 0.0850 4,000 -0.00(-5.56%)
Feb 07, 2024 0.0900 0.0950 0.0850 0.0900 157,222 -0.01(-5.26%)
Feb 05, 2024 0.0950 718 +0.00(+0.00%)
Feb 02, 2024 0.0900 0.0950 0.0900 0.0950 5,000 +0.01(+5.56%)
Feb 01, 2024 0.0900 0.0950 0.0900 0.0900 32,000 +0.00(+0.00%)
Jan 31, 2024 0.0950 0.0950 0.0900 0.0900 60,375 -0.01(-5.26%)
Jan 30, 2024 0.1000 0.1000 0.0950 0.0950 82,825 +0.00(+0.00%)
Jan 29, 2024 0.1000 0.1000 0.0900 0.0950 15,000 -0.01(-5.00%)
Jan 26, 2024 0.0950 0.1000 0.0950 0.1000 26,000 +0.00(+0.00%)
Jan 25, 2024 0.1000 0.1000 0.1000 0.1000 44,500 +0.00(+0.00%)
Jan 24, 2024 0.1000 0.1000 0.1000 0.1000 32,800 -0.00(-4.76%)
Jan 23, 2024 0.1050 0.1050 0.1000 0.1050 48,000 +0.00(+5.00%)
Jan 22, 2024 0.1100 0.1100 0.1000 0.1000 70,500 -0.00(-4.76%)
Jan 19, 2024 0.1100 0.1100 0.1050 0.1050 89,778 +0.00(+0.00%)
Jan 18, 2024 0.1100 0.1100 0.1050 0.1050 40,600 -0.01(-4.55%)
Jan 17, 2024 0.1050 0.1150 0.1050 0.1100 41,500 +0.01(+4.76%)
Jan 16, 2024 0.1050 0.1100 0.1050 0.1050 28,500 +0.00(+0.00%)
Jan 15, 2024 0.1100 0.1100 0.1050 0.1050 10,000 -0.01(-4.55%)
Jan 12, 2024 0.1050 0.1100 0.1050 0.1100 61,186 +0.00(+0.00%)
Jan 11, 2024 0.1100 0.1100 0.1100 0.1100 53,500 +0.01(+4.76%)
Jan 10, 2024 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Jan 09, 2024 0.1000 0.1050 0.1000 0.1050 80,400 +0.00(+5.00%)
Jan 08, 2024 0.1000 0.1150 0.1000 0.1000 242,835 -0.00(-4.76%)
Jan 05, 2024 0.1050 0.1050 0.1050 0.1050 59,382 +0.00(+0.00%)
Jan 03, 2024 0.1050 0 -0.01(-4.55%)
Dec 29, 2023 0.1100 0 +0.00(+0.00%)
Dec 28, 2023 0.1100 0.1150 0.1050 0.1100 111,730 +0.00(+0.00%)
Dec 27, 2023 0.1050 0.1100 0.1050 0.1100 15,560 +0.00(+0.00%)
Dec 22, 2023 0.1100 0 +0.01(+10.00%)
Dec 20, 2023 0.1000 0 +0.00(+0.00%)
Dec 19, 2023 0.1000 0.1050 0.1000 0.1000 71,473 -0.00(-4.76%)
Dec 18, 2023 0.1200 0.1200 0.1000 0.1050 458,950 -0.02(-16.00%)
Dec 15, 2023 0.1300 0.1350 0.1200 0.1250 728,194 +0.00(+0.00%)
Dec 14, 2023 0.1100 0.1250 0.1000 0.1250 1,143,132 +0.02(+25.00%)
Dec 13, 2023 0.0800 0.1050 0.0800 0.1000 240,250 +0.01(+17.65%)
Dec 12, 2023 0.0850 0.0850 0.0850 0.0850 51,068 -0.00(-5.56%)
Dec 11, 2023 0.0900 0.0900 0.0850 0.0900 12,152 +0.00(+5.88%)
Dec 08, 2023 0.0950 0.0950 0.0850 0.0850 255,800 -0.01(-10.53%)
Dec 07, 2023 0.0900 0.0950 0.0900 0.0950 5,000 +0.01(+5.56%)
Dec 06, 2023 0.0900 0.0900 0.0900 0.0900 13,506 -0.01(-5.26%)
Dec 05, 2023 0.0950 0.1000 0.0950 0.0950 144,350 -0.01(-5.00%)
Dec 04, 2023 0.0900 0.1000 0.0900 0.1000 203,790 +0.01(+11.11%)
Dec 01, 2023 0.0850 0.0900 0.0850 0.0900 9,064 +0.00(+0.00%)
Nov 30, 2023 0.0900 0.0900 0.0850 0.0900 21,199 +0.00(+5.88%)
Nov 29, 2023 0.0850 0.0900 0.0800 0.0850 122,000 +0.00(+0.00%)
Nov 28, 2023 0.0850 0.0850 0.0800 0.0850 56,000 -0.00(-5.56%)
Nov 27, 2023 0.0900 0.0900 0.0800 0.0900 17,000 +0.01(+12.50%)
Nov 24, 2023 0.0800 0.0800 0.0800 0.0800 4,700 -0.01(-11.11%)
Nov 23, 2023 0.0850 0.0900 0.0800 0.0900 64,100 +0.00(+0.00%)
Nov 21, 2023 0.0900 0 +0.00(+0.00%)
Nov 20, 2023 0.0850 0.0900 0.0850 0.0900 89,560 +0.00(+0.00%)
Nov 17, 2023 0.0850 0.0900 0.0850 0.0900 2,000 +0.00(+0.00%)
Nov 16, 2023 0.0900 0.0900 0.0850 0.0900 11,855 +0.00(+5.88%)
Nov 15, 2023 0.0900 0.0900 0.0850 0.0850 24,220 +0.01(+6.25%)
Nov 14, 2023 0.0900 0.0900 0.0800 0.0800 13,200 -0.01(-5.88%)
Nov 13, 2023 0.0850 0.0900 0.0850 0.0850 49,250 +0.00(+0.00%)
Nov 10, 2023 0.0800 0.0850 0.0800 0.0850 32,000 +0.00(+0.00%)
Nov 09, 2023 0.0850 0.0850 0.0850 0.0850 84,170 +0.00(+0.00%)
Nov 08, 2023 0.0850 0.0850 0.0850 0.0850 48,225 +0.00(+0.00%)
Nov 07, 2023 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Nov 06, 2023 0.0800 0.0850 0.0800 0.0850 51,305 +0.00(+0.00%)
Nov 03, 2023 0.0800 0.0850 0.0800 0.0850 32,001 +0.00(+0.00%)
Nov 02, 2023 0.0850 0.0850 0.0750 0.0850 236,500 +0.00(+0.00%)
Nov 01, 2023 0.0850 0.0850 0.0850 0.0850 13,000 +0.00(+0.00%)
Oct 31, 2023 0.0900 0.0900 0.0850 0.0850 21,000 -0.00(-5.56%)
Oct 30, 2023 0.0900 0.1000 0.0900 0.0900 85,519 -0.01(-10.00%)
Oct 27, 2023 0.0950 0.1000 0.0950 0.1000 45,000 +0.00(+0.00%)
Oct 26, 2023 0.0950 0.1000 0.0950 0.1000 11,000 -0.00(-4.76%)
Oct 25, 2023 0.0950 0.1050 0.0950 0.1050 27,110 +0.00(+5.00%)
Oct 24, 2023 0.1050 0.1050 0.1000 0.1000 29,500 +0.00(+0.00%)
Oct 23, 2023 0.1050 0.1050 0.1000 0.1000 50,800 -0.00(-4.76%)
Oct 20, 2023 0.1000 0.1050 0.1000 0.1050 106,002 +0.00(+0.00%)
Oct 19, 2023 0.0950 0.1050 0.0950 0.1050 110,700 +0.00(+5.00%)
Oct 18, 2023 0.1000 0.1000 0.1000 0.1000 31,000 +0.01(+5.26%)
Oct 17, 2023 0.1000 0.1000 0.0950 0.0950 31,010 -0.01(-5.00%)
Oct 16, 2023 0.0950 0.1000 0.0950 0.1000 17,000 +0.01(+5.26%)
Oct 13, 2023 0.0900 0.1050 0.0900 0.0950 69,500 -0.01(-9.52%)
Oct 12, 2023 0.0950 0.1050 0.0950 0.1050 385,676 +0.01(+16.67%)
Oct 11, 2023 0.0850 0.0900 0.0850 0.0900 3,000 +0.00(+0.00%)
Oct 10, 2023 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Oct 05, 2023 0.0900 0 +0.00(+5.88%)
Oct 04, 2023 0.0850 0.0850 0.0850 0.0850 63,809 -0.00(-5.56%)
Oct 03, 2023 0.0850 0.0900 0.0850 0.0900 67,625 +0.00(+0.00%)
Oct 02, 2023 0.0900 0.0900 0.0900 0.0900 18,253 +0.00(+0.00%)
Sep 29, 2023 0.0950 0.0950 0.0900 0.0900 5,000 -0.01(-5.26%)
Sep 28, 2023 0.0900 0.0950 0.0900 0.0950 56,000 -0.01(-5.00%)
Sep 27, 2023 0.0950 0.1000 0.0850 0.1000 53,500 +0.00(+0.00%)
Sep 26, 2023 0.0950 0.1000 0.0900 0.1000 111,055 +0.00(+0.00%)
Sep 22, 2023 0.1000 0 +0.00(+0.00%)
Sep 21, 2023 0.0950 0.1000 0.0950 0.1000 82,000 +0.01(+5.26%)
Sep 20, 2023 0.0950 0.0950 0.0950 0.0950 16,600 +0.01(+5.56%)
Sep 19, 2023 0.0900 0.0900 0.0900 0.0900 22,000 +0.00(+0.00%)
Sep 18, 2023 0.0900 0.0900 0.0900 0.0900 22,000 +0.00(+0.00%)
Sep 15, 2023 0.0900 0.0900 0.0900 0.0900 14,000 +0.00(+0.00%)
Sep 14, 2023 0.0950 0.0950 0.0850 0.0900 168,889 -0.01(-5.26%)
Sep 13, 2023 0.0950 0.0950 0.0900 0.0950 100,000 +0.00(+0.00%)
Sep 12, 2023 0.1000 0.1000 0.0950 0.0950 32,220 +0.00(+0.00%)
Sep 11, 2023 0.0950 0.1000 0.0900 0.0950 290,002 +0.01(+5.56%)
Sep 08, 2023 0.0950 0.0950 0.0900 0.0900 90,762 -0.01(-5.26%)
Sep 07, 2023 0.0850 0.0950 0.0850 0.0950 16,718 +0.00(+0.00%)
Sep 06, 2023 0.0900 0.0950 0.0900 0.0950 39,000 +0.01(+5.56%)
Sep 05, 2023 0.0900 0.0900 0.0900 0.0900 31,859 -0.01(-5.26%)
Sep 01, 2023 0.0950 0 +0.00(+0.00%)
Aug 29, 2023 0.0950 0 +0.01(+5.56%)
Aug 25, 2023 0.0900 0 +0.00(+0.00%)
Aug 24, 2023 0.0850 0.0900 0.0850 0.0900 22,500 +0.00(+0.00%)
Aug 23, 2023 0.0900 0.0900 0.0850 0.0900 38,000 +0.00(+0.00%)
Aug 22, 2023 0.0950 0.0950 0.0900 0.0900 10,000 -0.01(-5.26%)
Aug 21, 2023 0.0900 0.0950 0.0900 0.0950 77,850 +0.01(+5.56%)
Aug 18, 2023 0.0800 0.0900 0.0800 0.0900 39,000 +0.00(+5.88%)
Aug 17, 2023 0.0850 0.0850 0.0800 0.0850 20,000 +0.01(+6.25%)
Aug 16, 2023 0.0800 0.0800 0.0800 0.0800 59,450 +0.00(+0.00%)
Aug 15, 2023 0.0800 0.0850 0.0800 0.0800 23,000 -0.01(-5.88%)
Aug 14, 2023 0.0850 0.0900 0.0800 0.0850 17,160 -0.00(-5.56%)
Aug 11, 2023 0.0900 0.0900 0.0850 0.0900 71,000 +0.00(+0.00%)
Aug 10, 2023 0.0900 0.0900 0.0900 0.0900 50,000 +0.01(+12.50%)
Aug 09, 2023 0.0800 0.0800 0.0800 0.0800 18,000 +0.00(+0.00%)
Aug 08, 2023 0.0800 0.0800 0.0800 0.0800 145,000 -0.01(-5.88%)
Aug 04, 2023 0.0850 0 -0.00(-5.56%)
Aug 03, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Aug 02, 2023 0.0900 0.0900 0.0850 0.0850 57,000 +0.00(+0.00%)
Aug 01, 2023 0.0800 0.0850 0.0800 0.0850 11,731 +0.00(+0.00%)
Jul 31, 2023 0.0800 0.0850 0.0800 0.0850 23,000 +0.00(+0.00%)
Jul 27, 2023 0.0850 0 +0.00(+0.00%)
Jul 25, 2023 0.0850 0 +0.00(+0.00%)
Jul 24, 2023 0.0800 0.0850 0.0800 0.0850 8,000 +0.01(+6.25%)
Jul 21, 2023 0.0750 0.0800 0.0750 0.0800 82,720 +0.00(+0.00%)
Jul 20, 2023 0.0750 0.0800 0.0750 0.0800 172,420 +0.00(+0.00%)
Jul 19, 2023 0.0800 0.0800 0.0800 0.0800 43,000 +0.00(+0.00%)
Jul 17, 2023 0.0800 0 +0.00(+0.00%)
Jul 14, 2023 0.0800 0.0850 0.0750 0.0800 217,000 -0.01(-5.88%)
Jul 13, 2023 0.0800 0.0850 0.0750 0.0850 291,000 +0.01(+6.25%)
Jul 12, 2023 0.0850 0.0850 0.0800 0.0800 289,000 -0.01(-5.88%)
Jul 11, 2023 0.0850 0.0850 0.0850 0.0850 80,070 +0.00(+0.00%)
Jul 10, 2023 0.0950 0.0950 0.0850 0.0850 91,000 -0.00(-5.56%)
Jul 07, 2023 0.0900 0.0950 0.0900 0.0900 167,520 -0.01(-5.26%)
Jul 06, 2023 0.0900 0.0950 0.0900 0.0950 7,000 +0.00(+0.00%)
Jul 05, 2023 0.0950 0.0950 0.0950 0.0950 16,500 -0.01(-5.00%)
Jul 04, 2023 0.0900 0.1000 0.0900 0.1000 65,050 +0.01(+11.11%)
Jun 30, 2023 0.0900 0 -0.01(-10.00%)
Jun 29, 2023 0.1000 0.1000 0.1000 0.1000 19,400 +0.00(+0.00%)
Jun 28, 2023 0.1000 0.1050 0.1000 0.1000 23,213 +0.01(+5.26%)
Jun 27, 2023 0.1000 0.1000 0.0950 0.0950 101,500 -0.01(-5.00%)
Jun 26, 2023 0.1000 0.1000 0.1000 0.1000 8,200 +0.00(+0.00%)
Jun 23, 2023 0.1000 0.1000 0.1000 0.1000 56,000 +0.01(+5.26%)
Jun 22, 2023 0.0950 0.1000 0.0950 0.0950 22,500 -0.01(-9.52%)
Jun 21, 2023 0.1000 0.1050 0.1000 0.1050 3,730 +0.00(+0.00%)
Jun 20, 2023 0.1000 0.1050 0.1000 0.1050 8,000 +0.00(+0.00%)
Jun 16, 2023 0.1050 0 +0.01(+10.53%)
Jun 15, 2023 0.1000 0.1000 0.0950 0.0950 47,501 -0.01(-5.00%)
Jun 14, 2023 0.1000 0.1000 0.1000 0.1000 14,000 +0.00(+0.00%)
Jun 13, 2023 0.0950 0.1050 0.0950 0.1000 58,536 -0.01(-9.09%)
Jun 12, 2023 0.1000 0.1100 0.1000 0.1100 4,575 +0.00(+0.00%)
Jun 09, 2023 0.1050 0.1100 0.1000 0.1100 108,500 +0.01(+4.76%)
Jun 08, 2023 0.1100 0.1100 0.1000 0.1050 54,015 -0.01(-4.55%)
Jun 07, 2023 0.1000 0.1100 0.1000 0.1100 193,000 +0.01(+10.00%)
Jun 06, 2023 0.1000 0.1000 0.0950 0.1000 167,003 +0.00(+0.00%)
Jun 05, 2023 0.0950 0.1000 0.0950 0.1000 56,420 +0.01(+17.65%)
Jun 02, 2023 0.0850 0.0900 0.0850 0.0850 19,500 -0.00(-5.56%)
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.