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: MRDB )

0.5299 +0.0076 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2024 0.5291 0.5340 0.5195 0.5299 42,754 +0.01(+1.46%)
May 30, 2024 0.5280 0.5350 0.5193 0.5223 492,607 +0.01(+1.67%)
May 29, 2024 0.5101 0.5289 0.5011 0.5137 117,858 -0.02(-3.08%)
May 28, 2024 0.5400 0.5350 0.5221 0.5300 111,617 -0.00(-0.24%)
May 24, 2024 0.5200 0.5400 0.5200 0.5313 288,121 +0.01(+2.85%)
May 23, 2024 0.5250 0.5250 0.4999 0.5166 46,618 +0.01(+1.14%)
May 22, 2024 0.5073 0.5200 0.5053 0.5108 26,625 +0.00(+0.69%)
May 21, 2024 0.5010 0.5189 0.5010 0.5073 57,490 +0.00(+0.81%)
May 20, 2024 0.5010 0.5197 0.5010 0.5032 73,932 +0.00(+0.24%)
May 17, 2024 0.5299 0.5299 0.5010 0.5020 336,050 -0.00(-0.02%)
May 16, 2024 0.5051 0.5181 0.5000 0.5021 237,314 -0.00(-0.18%)
May 15, 2024 0.5000 0.5298 0.5000 0.5030 102,105 -0.00(-0.59%)
May 14, 2024 0.5080 0.5290 0.4999 0.5060 99,731 -0.00(-0.45%)
May 13, 2024 0.5220 0.5499 0.5050 0.5083 277,631 -0.01(-1.78%)
May 10, 2024 0.5011 0.5225 0.4999 0.5175 49,788 +0.01(+1.89%)
May 09, 2024 0.5100 0.5180 0.5044 0.5079 18,318 +0.01(+1.28%)
May 08, 2024 0.5017 0.5189 0.4950 0.5015 66,712 +0.00(+0.44%)
May 07, 2024 0.5100 0.5100 0.4901 0.4993 166,789 -0.00(-0.76%)
May 06, 2024 0.5101 0.5220 0.4950 0.5031 142,246 -0.02(-3.62%)
May 03, 2024 0.5100 0.5400 0.5001 0.5220 451,627 -0.01(-1.51%)
May 02, 2024 0.5300 0.5369 0.5145 0.5300 116,934 +0.01(+1.92%)
May 01, 2024 0.5200 0.5400 0.5023 0.5200 1,021,291 -0.01(-0.95%)
Apr 30, 2024 0.5400 0.5400 0.5239 0.5250 99,133 -0.00(-0.49%)
Apr 29, 2024 0.5270 0.5308 0.5210 0.5276 137,088 -0.00(-0.64%)
Apr 26, 2024 0.5170 0.5399 0.5170 0.5310 268,504 -0.00(-0.13%)
Apr 25, 2024 0.5150 0.5499 0.5150 0.5317 868,820 -0.01(-1.54%)
Apr 24, 2024 0.5000 0.5497 0.5000 0.5400 595,298 +0.05(+9.14%)
Apr 23, 2024 0.4711 0.5228 0.4711 0.4948 337,398 +0.04(+7.96%)
Apr 22, 2024 0.5000 0.5205 0.4500 0.4583 740,757 -0.08(-14.97%)
Apr 19, 2024 0.4750 0.5600 0.4500 0.5390 2,181,208 +0.12(+28.36%)
Apr 18, 2024 0.4416 0.4528 0.3910 0.4199 273,272 -0.02(-4.78%)
Apr 17, 2024 0.4820 0.4820 0.4340 0.4410 220,766 -0.05(-10.00%)
Apr 16, 2024 0.4800 0.4950 0.4441 0.4900 265,464 +0.01(+2.08%)
Apr 15, 2024 0.4800 0.4800 0.4311 0.4800 279,028 -0.00(-0.85%)
Apr 12, 2024 0.4800 0.4880 0.4701 0.4841 91,720 +0.01(+2.41%)
Apr 11, 2024 0.4800 0.4800 0.4604 0.4727 112,570 -0.00(-0.38%)
Apr 10, 2024 0.4578 0.4800 0.4540 0.4745 180,796 +0.00(+0.53%)
Apr 09, 2024 0.4750 0.4960 0.4567 0.4720 483,803 +0.00(+0.43%)
Apr 08, 2024 0.4700 0.4792 0.4500 0.4700 364,007 +0.00(+0.00%)
Apr 05, 2024 0.4500 0.4712 0.4370 0.4700 559,169 +0.01(+2.20%)
Apr 04, 2024 0.4500 0.4700 0.4350 0.4599 391,364 +0.00(+0.94%)
Apr 03, 2024 0.4761 0.4874 0.4511 0.4556 410,310 -0.01(-2.77%)
Apr 02, 2024 0.4800 0.4800 0.4550 0.4686 715,590 -0.02(-4.37%)
Apr 01, 2024 0.4500 0.4958 0.4300 0.4900 1,500,177 +0.04(+8.89%)
Mar 28, 2024 0.4000 0.5195 0.4000 0.4500 6,002,466 +0.01(+2.51%)
Mar 27, 2024 0.3689 0.4739 0.3601 0.4390 28,107,868 +0.21(+94.25%)
Mar 26, 2024 0.2346 0.2370 0.2201 0.2260 5,951,137 -0.01(-5.04%)
Mar 25, 2024 0.2300 0.2380 0.2111 0.2380 128,220 +0.01(+6.44%)
Mar 22, 2024 0.2100 0.2236 0.2088 0.2236 238,091 +0.02(+10.91%)
Mar 21, 2024 0.2550 0.2561 0.2000 0.2016 509,136 -0.05(-19.36%)
Mar 20, 2024 0.2500 0.2640 0.2439 0.2500 192,578 -0.00(-0.64%)
Mar 19, 2024 0.3131 0.3131 0.2500 0.2516 307,743 -0.05(-15.63%)
Mar 18, 2024 0.2990 0.3277 0.2860 0.2982 190,657 +0.00(+1.43%)
Mar 15, 2024 0.3098 0.3190 0.2850 0.2940 32,715 -0.00(-0.37%)
Mar 14, 2024 0.3070 0.3102 0.2865 0.2951 48,570 -0.02(-4.87%)
Mar 13, 2024 0.2680 0.3177 0.2680 0.3102 104,118 +0.03(+12.39%)
Mar 12, 2024 0.3383 0.3489 0.2500 0.2760 292,109 -0.06(-18.42%)
Mar 11, 2024 0.3300 0.3475 0.3300 0.3383 75,855 -0.01(-2.08%)
Mar 08, 2024 0.3500 0.3550 0.3400 0.3455 183,984 +0.00(+0.06%)
Mar 07, 2024 0.3288 0.3510 0.3210 0.3453 147,696 +0.01(+3.07%)
Mar 06, 2024 0.3200 0.3498 0.3200 0.3350 71,596 +0.03(+8.10%)
Mar 05, 2024 0.3352 0.3566 0.2999 0.3099 306,254 -0.04(-10.33%)
Mar 04, 2024 0.3500 0.3718 0.3320 0.3456 362,529 +0.01(+2.89%)
Mar 01, 2024 0.3514 0.3617 0.3330 0.3359 42,905 +0.00(+0.87%)
Feb 29, 2024 0.3500 0.3598 0.3286 0.3330 71,979 -0.02(-4.86%)
Feb 28, 2024 0.3600 0.3720 0.3401 0.3500 240,175 +0.01(+2.91%)
Feb 27, 2024 0.3400 0.3514 0.3400 0.3401 57,692 +0.00(+0.03%)
Feb 26, 2024 0.3500 0.3500 0.3400 0.3400 32,468 -0.01(-2.86%)
Feb 23, 2024 0.3680 0.3690 0.3400 0.3500 322,700 +0.00(+0.00%)
Feb 22, 2024 0.3400 0.3544 0.3300 0.3500 114,956 +0.01(+2.94%)
Feb 21, 2024 0.3720 0.3720 0.3318 0.3400 185,142 -0.01(-2.69%)
Feb 20, 2024 0.3700 0.3950 0.3409 0.3494 408,075 +0.01(+2.76%)
Feb 16, 2024 0.3500 0.4400 0.2759 0.3400 1,203,441 -0.01(-2.77%)
Feb 15, 2024 0.4000 0.4000 0.3400 0.3497 235,243 -0.08(-18.67%)
Feb 14, 2024 0.3658 0.4300 0.3406 0.4300 273,388 +0.05(+14.03%)
Feb 13, 2024 0.3454 0.3969 0.3400 0.3771 666,452 +0.02(+5.90%)
Feb 12, 2024 0.4000 0.4000 0.3215 0.3561 290,519 -0.02(-6.29%)
Feb 09, 2024 0.4000 0.4068 0.3371 0.3800 820,430 +0.01(+1.47%)
Feb 08, 2024 0.4300 0.4500 0.3530 0.3745 1,712,448 -0.10(-20.32%)
Feb 07, 2024 0.4330 0.4950 0.3451 0.4700 37,745,392 +0.23(+95.34%)
Feb 06, 2024 0.2090 0.2588 0.1800 0.2406 2,611,972 +0.05(+26.63%)
Feb 05, 2024 0.2090 0.2090 0.1900 0.1900 20,136 -0.01(-5.00%)
Feb 02, 2024 0.1600 0.2018 0.1550 0.2000 37,457 -0.01(-3.10%)
Feb 01, 2024 0.1828 0.2064 0.1820 0.2064 21,558 +0.03(+18.55%)
Jan 31, 2024 0.1844 0.1990 0.1741 0.1741 25,165 -0.02(-11.58%)
Jan 30, 2024 0.2000 0.2090 0.1731 0.1969 21,623 -0.01(-3.00%)
Jan 29, 2024 0.2000 0.2050 0.1901 0.2030 36,900 +0.00(+1.55%)
Jan 26, 2024 0.1910 0.2010 0.1910 0.1999 11,188 +0.00(+1.99%)
Jan 25, 2024 0.1990 0.2108 0.1902 0.1960 60,637 -0.00(-1.51%)
Jan 24, 2024 0.1890 0.1990 0.1851 0.1990 28,908 +0.02(+9.82%)
Jan 23, 2024 0.1890 0.1890 0.1802 0.1812 19,315 -0.00(-1.31%)
Jan 22, 2024 0.1840 0.1885 0.1836 0.1836 21,541 -0.00(-0.22%)
Jan 19, 2024 0.1750 0.1845 0.1722 0.1840 49,558 +0.00(+2.22%)
Jan 18, 2024 0.1840 0.1849 0.1733 0.1800 63,475 -0.00(-1.64%)
Jan 17, 2024 0.1800 0.1954 0.1746 0.1830 108,336 +0.01(+4.57%)
Jan 16, 2024 0.1730 0.1800 0.1730 0.1750 40,644 -0.00(-1.80%)
Jan 12, 2024 0.1890 0.1890 0.1748 0.1782 34,300 -0.00(-1.11%)
Jan 11, 2024 0.2000 0.2000 0.1800 0.1802 102,995 -0.02(-9.90%)
Jan 10, 2024 0.2000 0.2000 0.1805 0.2000 57,562 +0.01(+2.67%)
Jan 09, 2024 0.1950 0.1996 0.1820 0.1948 77,375 +0.01(+3.18%)
Jan 08, 2024 0.2100 0.2244 0.1810 0.1888 126,781 -0.03(-14.18%)
Jan 05, 2024 0.2500 0.2572 0.2200 0.2200 79,349 -0.04(-14.99%)
Jan 04, 2024 0.2640 0.2694 0.2401 0.2588 65,486 -0.01(-1.93%)
Jan 03, 2024 0.2904 0.2904 0.2619 0.2639 14,216 -0.00(-1.27%)
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.