Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: MI )

6.050 +0.340 (+5.95%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 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 28, 2024 0.1720 0.1720 0.1400 0.1640 894,325 +0.01(+3.60%)
Mar 27, 2024 0.1900 0.1850 0.1395 0.1583 1,516,317 -0.01(-6.83%)
Mar 26, 2024 0.2066 0.2178 0.1535 0.1699 1,537,079 -0.03(-14.54%)
Mar 25, 2024 0.2400 0.2370 0.1800 0.1988 1,574,900 -0.04(-15.44%)
Mar 22, 2024 0.2389 0.2401 0.2317 0.2351 139,705 -0.00(-1.59%)
Mar 21, 2024 0.2201 0.2478 0.2201 0.2389 371,760 +0.01(+6.32%)
Mar 20, 2024 0.2000 0.2257 0.2000 0.2247 319,144 +0.02(+7.51%)
Mar 19, 2024 0.2090 0.2100 0.2001 0.2090 193,098 +0.00(+0.48%)
Mar 18, 2024 0.2173 0.2227 0.1799 0.2080 694,384 -0.02(-7.14%)
Mar 15, 2024 0.2300 0.2300 0.2057 0.2240 381,973 -0.01(-2.18%)
Mar 14, 2024 0.2353 0.2510 0.2285 0.2290 365,808 -0.01(-5.61%)
Mar 13, 2024 0.2600 0.2560 0.2320 0.2426 418,300 -0.01(-3.50%)
Mar 12, 2024 0.2380 0.2550 0.2313 0.2514 605,333 +0.01(+5.85%)
Mar 11, 2024 0.2389 0.2539 0.2268 0.2375 761,642 +0.00(+1.50%)
Mar 08, 2024 0.2415 0.2430 0.2225 0.2340 489,297 -0.01(-6.02%)
Mar 07, 2024 0.2560 0.2600 0.2396 0.2490 477,030 +0.01(+2.60%)
Mar 06, 2024 0.2600 0.2699 0.2130 0.2427 1,202,729 -0.02(-8.55%)
Mar 05, 2024 0.2914 0.3344 0.2500 0.2654 4,498,288 +0.00(+1.69%)
Mar 04, 2024 0.2553 0.2848 0.2461 0.2610 1,190,622 +0.01(+4.44%)
Mar 01, 2024 0.2542 0.2587 0.2414 0.2499 541,831 +0.01(+4.65%)
Feb 29, 2024 0.2470 0.2600 0.2200 0.2388 1,631,116 +0.02(+8.55%)
Feb 28, 2024 0.2383 0.2389 0.2155 0.2200 680,560 -0.01(-4.26%)
Feb 27, 2024 0.2200 0.2469 0.2200 0.2298 878,708 +0.02(+7.38%)
Feb 26, 2024 0.2200 0.2200 0.1910 0.2140 458,256 +0.00(+0.94%)
Feb 23, 2024 0.2100 0.2359 0.2000 0.2120 886,139 +0.00(+0.47%)
Feb 22, 2024 0.2110 0.2900 0.2006 0.2110 5,494,606 +0.02(+11.76%)
Feb 21, 2024 0.1900 0.1907 0.1816 0.1888 220,003 +0.01(+7.27%)
Feb 20, 2024 0.1900 0.2000 0.1760 0.1760 267,197 -0.02(-12.18%)
Feb 16, 2024 0.1796 0.2107 0.1796 0.2004 1,303,927 +0.00(+0.20%)
Feb 15, 2024 0.1850 0.2180 0.1783 0.2000 472,132 +0.01(+6.04%)
Feb 14, 2024 0.1880 0.1900 0.1725 0.1886 119,780 +0.01(+3.63%)
Feb 13, 2024 0.1900 0.1900 0.1750 0.1820 47,351 +0.00(+0.72%)
Feb 12, 2024 0.1910 0.1910 0.1750 0.1807 224,555 +0.01(+6.29%)
Feb 09, 2024 0.1890 0.1905 0.1700 0.1700 130,763 +0.00(+0.00%)
Feb 08, 2024 0.1654 0.1810 0.1654 0.1700 168,171 +0.00(+1.74%)
Feb 07, 2024 0.1786 0.1786 0.1630 0.1671 32,427 -0.00(-1.71%)
Feb 06, 2024 0.1800 0.1800 0.1620 0.1700 81,586 +0.00(+1.80%)
Feb 05, 2024 0.1796 0.1799 0.1660 0.1670 64,850 -0.01(-7.27%)
Feb 02, 2024 0.1880 0.1891 0.1721 0.1801 36,678 -0.00(-1.42%)
Feb 01, 2024 0.1870 0.1919 0.1800 0.1827 34,544 -0.01(-4.89%)
Jan 31, 2024 0.1824 0.1923 0.1800 0.1921 36,010 +0.01(+4.06%)
Jan 30, 2024 0.1927 0.1927 0.1780 0.1846 45,873 +0.00(+2.10%)
Jan 29, 2024 0.1844 0.1876 0.1766 0.1808 36,227 +0.00(+1.01%)
Jan 26, 2024 0.1800 0.1809 0.1678 0.1790 36,987 +0.00(+0.67%)
Jan 25, 2024 0.1800 0.1826 0.1718 0.1778 30,593 -0.00(-1.39%)
Jan 24, 2024 0.1760 0.1850 0.1760 0.1803 28,608 -0.00(-0.55%)
Jan 23, 2024 0.1760 0.1933 0.1760 0.1813 86,728 -0.00(-1.95%)
Jan 22, 2024 0.1858 0.1915 0.1791 0.1849 72,665 -0.01(-2.63%)
Jan 19, 2024 0.1900 0.1900 0.1745 0.1899 105,029 +0.01(+5.15%)
Jan 18, 2024 0.1840 0.1884 0.1751 0.1806 48,223 -0.00(-1.85%)
Jan 17, 2024 0.1730 0.1949 0.1720 0.1840 138,435 +0.00(+1.27%)
Jan 16, 2024 0.2000 0.1960 0.1800 0.1817 95,667 -0.01(-6.15%)
Jan 12, 2024 0.2094 0.2098 0.1922 0.1936 98,354 -0.01(-5.10%)
Jan 11, 2024 0.2060 0.2200 0.1932 0.2040 279,278 +0.01(+5.75%)
Jan 10, 2024 0.2070 0.2071 0.1921 0.1929 48,524 -0.01(-4.50%)
Jan 09, 2024 0.2000 0.2081 0.2000 0.2020 92,915 -0.00(-0.98%)
Jan 08, 2024 0.1925 0.2049 0.1864 0.2040 109,295 +0.01(+5.97%)
Jan 05, 2024 0.2030 0.2030 0.1860 0.1925 83,952 -0.00(-0.72%)
Jan 04, 2024 0.1980 0.1987 0.1872 0.1939 85,968 -0.00(-0.56%)
Jan 03, 2024 0.1940 0.2032 0.1850 0.1950 128,376 +0.00(+0.52%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.