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: MRNY )

8.530 -0.050 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 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 (%)
Sep 25, 2024 8.650 8.650 8.520 8.530 53,647 -0.05(-0.58%)
Sep 24, 2024 8.590 8.660 8.550 8.580 76,236 +0.01(+0.12%)
Sep 23, 2024 8.790 8.790 8.560 8.570 1,292,571 -0.14(-1.61%)
Sep 20, 2024 8.970 8.970 8.610 8.710 147,067 -0.25(-2.79%)
Sep 19, 2024 9.130 9.130 8.940 8.960 62,028 -0.07(-0.78%)
Sep 18, 2024 9.160 9.180 9.000 9.030 39,157 -0.09(-0.99%)
Sep 17, 2024 8.990 9.300 8.980 9.120 52,116 +0.21(+2.36%)
Sep 16, 2024 8.810 9.030 8.810 8.910 60,308 +0.09(+1.01%)
Sep 13, 2024 8.730 8.830 8.580 8.821 97,646 -0.11(-1.22%)
Sep 12, 2024 9.220 9.220 8.390 8.930 452,219 -1.21(-11.93%)
Sep 11, 2024 10.03 10.14 9.920 10.14 13,225 +0.07(+0.70%)
Sep 10, 2024 9.850 10.09 9.750 10.07 23,485 +0.24(+2.44%)
Sep 09, 2024 9.510 9.930 9.500 9.830 79,721 +0.40(+4.24%)
Sep 06, 2024 9.520 9.520 9.280 9.430 33,902 -0.52(-5.23%)
Sep 05, 2024 9.970 9.970 9.720 9.950 58,521 +0.11(+1.12%)
Sep 04, 2024 9.900 9.940 9.747 9.840 36,620 -0.03(-0.30%)
Sep 03, 2024 10.43 10.43 9.790 9.870 80,807 -0.53(-5.10%)
Aug 30, 2024 10.52 10.52 10.23 10.40 47,717 +0.02(+0.19%)
Aug 29, 2024 10.47 10.55 10.38 10.38 35,369 -0.05(-0.48%)
Aug 28, 2024 10.50 10.62 10.43 10.43 45,045 -0.05(-0.48%)
Aug 27, 2024 10.77 10.77 10.43 10.48 54,517 -0.36(-3.32%)
Aug 26, 2024 10.81 11.00 10.80 10.84 25,372 -0.06(-0.55%)
Aug 23, 2024 10.77 11.01 10.74 10.90 17,779 +0.19(+1.77%)
Aug 22, 2024 11.26 11.26 10.66 10.71 48,242 -0.56(-4.97%)
Aug 21, 2024 11.25 11.32 11.21 11.27 1,055,112 +0.05(+0.45%)
Aug 20, 2024 11.33 11.38 11.22 11.22 31,833 -0.19(-1.67%)
Aug 19, 2024 11.26 11.45 11.20 11.41 228,970 +0.20(+1.78%)
Aug 16, 2024 11.25 11.25 11.13 11.21 23,018 +0.11(+0.99%)
Aug 15, 2024 10.87 11.16 10.87 11.10 43,551 +0.42(+3.93%)
Aug 14, 2024 10.81 10.84 10.62 10.68 20,341 -0.12(-1.11%)
Aug 13, 2024 10.60 10.80 10.51 10.80 20,631 +0.26(+2.47%)
Aug 12, 2024 10.93 10.95 10.52 10.54 49,045 -0.36(-3.30%)
Aug 09, 2024 10.91 10.94 10.70 10.90 20,417 +0.11(+1.02%)
Aug 08, 2024 10.61 10.88 10.59 10.79 23,879 +0.28(+2.66%)
Aug 07, 2024 10.87 10.96 10.36 10.51 32,833 -0.09(-0.89%)
Aug 06, 2024 10.86 10.96 10.38 10.60 46,724 -0.14(-1.34%)
Aug 05, 2024 10.78 10.89 10.31 10.75 102,400 -0.34(-3.11%)
Aug 02, 2024 11.67 11.67 10.89 11.09 43,006 -0.76(-6.39%)
Aug 01, 2024 13.57 13.57 11.84 11.85 136,760 -3.02(-20.30%)
Jul 31, 2024 15.03 15.12 14.77 14.87 21,035 +0.06(+0.39%)
Jul 30, 2024 15.28 15.35 14.76 14.81 17,354 -0.23(-1.53%)
Jul 29, 2024 15.02 15.10 14.82 15.04 14,148 +0.03(+0.19%)
Jul 26, 2024 14.87 15.05 14.81 15.01 29,293 +0.13(+0.90%)
Jul 25, 2024 14.66 15.03 14.39 14.88 21,605 +0.25(+1.70%)
Jul 24, 2024 14.89 14.89 14.30 14.63 22,145 -0.30(-1.99%)
Jul 23, 2024 14.96 15.08 14.80 14.92 8,550 +0.00(+0.00%)
Jul 22, 2024 14.80 14.97 14.78 14.92 20,240 +0.16(+1.10%)
Jul 19, 2024 14.86 14.86 14.54 14.76 32,234 -0.10(-0.64%)
Jul 18, 2024 15.22 15.22 14.81 14.86 17,882 -0.24(-1.59%)
Jul 17, 2024 14.97 15.14 14.74 15.10 23,776 -0.08(-0.50%)
Jul 16, 2024 14.97 15.25 14.76 15.17 21,467 +0.41(+2.79%)
Jul 15, 2024 14.85 14.85 14.15 14.76 71,704 +0.03(+0.19%)
Jul 12, 2024 14.92 14.96 14.68 14.73 50,597 -0.07(-0.45%)
Jul 11, 2024 14.43 14.86 14.43 14.80 40,415 +0.47(+3.28%)
Jul 10, 2024 14.20 14.53 14.11 14.33 41,020 +0.19(+1.35%)
Jul 09, 2024 14.24 14.43 14.08 14.14 40,699 -0.03(-0.19%)
Jul 08, 2024 14.37 14.37 14.09 14.17 49,757 -0.17(-1.21%)
Jul 05, 2024 14.29 14.36 14.03 14.34 40,919 +0.27(+1.91%)
Jul 03, 2024 14.31 14.44 13.98 14.07 73,965 -0.13(-0.91%)
Jul 02, 2024 14.14 14.34 13.85 14.20 40,130 +0.19(+1.32%)
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.