Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Maven Inc (OP: MVEN )

0.4200 UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 8, 2022 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 (%)
Jan 31, 2018 2.230 2.250 2.180 2.227 6,727 -0.07(-3.18%)
Jan 30, 2018 2.360 2.390 2.160 2.300 16,955 -0.03(-1.29%)
Jan 29, 2018 2.360 2.360 2.200 2.330 24,055 +0.06(+2.64%)
Jan 26, 2018 2.310 2.312 2.250 2.270 9,154 -0.08(-3.40%)
Jan 25, 2018 2.350 2.450 2.250 2.350 23,582 +0.00(+0.00%)
Jan 24, 2018 2.080 2.470 2.080 2.350 48,002 -0.14(-5.62%)
Jan 23, 2018 2.080 2.500 2.080 2.490 47,303 +0.29(+13.18%)
Jan 22, 2018 2.030 2.200 2.020 2.200 19,583 +0.20(+10.00%)
Jan 19, 2018 2.010 2.200 1.910 2.000 77,938 -0.25(-11.11%)
Jan 18, 2018 2.110 2.250 2.110 2.250 24,509 +0.14(+6.64%)
Jan 17, 2018 2.120 2.150 2.100 2.110 6,568 -0.07(-3.21%)
Jan 16, 2018 2.010 2.180 2.010 2.180 20,054 -0.01(-0.46%)
Jan 12, 2018 2.190 2.190 2.190 0 -0.05(-2.23%)
Jan 11, 2018 2.450 2.450 2.150 2.240 4,888 +0.07(+3.23%)
Jan 10, 2018 2.130 2.350 2.130 2.170 54,916 +0.07(+3.19%)
Jan 09, 2018 2.300 2.300 2.100 2.103 36,442 -0.20(-8.57%)
Jan 08, 2018 2.250 2.400 2.000 2.300 70,530 +0.35(+17.95%)
Jan 05, 2018 1.880 2.573 1.782 1.950 103,617 +0.12(+6.56%)
Jan 04, 2018 1.780 1.870 1.780 1.830 33,588 +0.03(+1.67%)
Jan 03, 2018 1.850 1.900 1.780 1.800 23,863 -0.15(-7.69%)
Jan 02, 2018 1.820 1.950 1.820 1.950 20,650 +0.05(+2.63%)
Dec 29, 2017 1.900 1.900 1.900 0 -0.15(-7.32%)
Dec 28, 2017 2.100 2.120 1.910 2.050 11,985 -0.07(-3.30%)
Dec 27, 2017 2.123 2.130 2.100 2.120 3,121 +0.02(+0.95%)
Dec 26, 2017 2.130 2.150 2.095 2.100 6,118 -0.01(-0.47%)
Dec 22, 2017 2.215 2.215 2.050 2.110 11,853 -0.11(-4.95%)
Dec 21, 2017 2.150 2.220 2.150 2.220 39,642 +0.02(+0.91%)
Dec 20, 2017 2.080 2.220 2.000 2.200 12,541 +0.12(+5.77%)
Dec 19, 2017 1.990 2.100 1.990 2.080 20,486 +0.09(+4.63%)
Dec 18, 2017 1.990 1.966 1.988 32,566 +0.02(+1.11%)
Dec 15, 2017 1.975 2.000 1.720 1.966 157,004 +0.11(+5.71%)
Dec 14, 2017 1.450 1.979 1.448 1.860 217,034 +0.31(+20.00%)
Dec 13, 2017 1.530 1.550 1.530 1.550 2,645 -0.03(-1.90%)
Dec 12, 2017 1.620 1.620 1.580 1.580 1,958 -0.03(-1.80%)
Dec 11, 2017 1.530 1.609 1.470 1.609 14,729 +0.09(+5.86%)
Dec 08, 2017 1.450 1.600 1.450 1.520 21,395 +0.07(+4.83%)
Dec 07, 2017 1.630 1.630 1.400 1.450 16,806 -0.18(-11.04%)
Dec 06, 2017 1.590 1.640 1.450 1.630 16,774 +0.05(+3.16%)
Dec 05, 2017 1.600 1.640 1.350 1.580 88,397 +0.06(+3.95%)
Dec 04, 2017 1.600 1.600 1.400 1.520 23,645 -0.05(-3.18%)
Dec 01, 2017 1.450 1.600 1.430 1.570 29,015 +0.12(+8.28%)
Nov 30, 2017 1.390 1.600 1.390 1.450 23,220 +0.06(+4.32%)
Nov 29, 2017 1.790 1.790 1.390 1.390 62,625 -0.26(-15.76%)
Nov 28, 2017 1.760 1.760 1.530 1.650 12,861 +0.01(+0.73%)
Nov 27, 2017 1.700 1.740 1.638 1.638 39,507 -0.01(-0.78%)
Nov 24, 2017 1.700 1.700 1.650 1.651 33,320 +0.05(+3.24%)
Nov 22, 2017 1.730 1.730 1.500 1.599 194,969 +0.10(+6.60%)
Nov 21, 2017 1.170 1.650 1.150 1.500 620,441 +0.35(+30.43%)
Nov 20, 2017 1.200 1.210 1.150 1.150 45,793 -0.05(-4.17%)
Nov 17, 2017 1.210 1.250 1.180 1.200 54,746 -0.05(-4.00%)
Nov 16, 2017 1.270 1.270 1.220 1.250 34,415 -0.01(-0.79%)
Nov 15, 2017 1.290 1.300 1.260 1.260 12,301 -0.04(-3.08%)
Nov 14, 2017 1.290 1.340 1.290 1.300 10,619 -0.01(-0.76%)
Nov 13, 2017 1.450 1.450 1.310 1.310 14,128 -0.09(-6.43%)
Nov 10, 2017 1.420 1.420 1.350 1.400 12,860 -0.02(-1.41%)
Nov 09, 2017 1.490 1.490 1.400 1.420 21,715 -0.07(-4.70%)
Nov 08, 2017 1.480 1.500 1.400 1.490 38,700 -0.01(-0.67%)
Nov 07, 2017 1.565 1.600 1.430 1.500 44,461 -0.02(-1.32%)
Nov 06, 2017 1.560 1.600 1.400 1.520 217,854 +0.05(+3.40%)
Nov 03, 2017 1.120 1.490 1.050 1.470 316,664 +0.31(+26.72%)
Nov 02, 2017 1.200 1.205 1.150 1.160 19,580 -0.04(-3.33%)
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.