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 (%)
May 31, 2017 1.830 1.870 1.750 1.830 7,947 -0.02(-1.08%)
May 30, 2017 1.750 1.890 1.750 1.850 7,609 +0.02(+1.09%)
May 26, 2017 1.800 1.890 1.800 1.830 18,115 +0.08(+4.57%)
May 25, 2017 1.770 1.840 1.750 1.750 16,151 +0.10(+6.06%)
May 24, 2017 1.650 2.000 1.600 1.650 21,209 +0.05(+3.12%)
May 23, 2017 1.710 1.710 1.500 1.600 15,068 -0.10(-5.88%)
May 22, 2017 1.670 1.700 1.600 1.700 9,728 +0.15(+9.68%)
May 19, 2017 1.600 1.690 1.550 1.550 11,015 -0.05(-3.13%)
May 18, 2017 1.750 1.750 1.550 1.600 6,339 -0.04(-2.44%)
May 17, 2017 1.470 1.940 1.470 1.640 43,858 +0.17(+11.56%)
May 16, 2017 1.300 1.470 1.300 1.470 53,447 +0.17(+13.08%)
May 15, 2017 1.250 1.300 1.250 1.300 6,863 +0.05(+4.00%)
May 12, 2017 1.300 1.300 1.250 1.250 3,137 +0.00(+0.00%)
May 11, 2017 1.300 1.300 1.250 1.250 8,500 +0.00(+0.00%)
May 10, 2017 1.200 1.300 1.200 1.250 8,263 -0.05(-3.85%)
May 09, 2017 1.000 1.300 1.000 1.300 3,300 +0.05(+4.00%)
May 08, 2017 1.250 1.340 1.050 1.250 7,729 +0.00(+0.00%)
May 05, 2017 1.220 1.250 1.050 1.250 3,634 +0.04(+3.31%)
May 03, 2017 1.210 1.210 1.210 0 +0.01(+0.83%)
May 02, 2017 1.200 1.200 1.200 1.200 1,050 +0.01(+0.84%)
May 01, 2017 1.240 1.250 1.190 1.190 12,924 -0.04(-3.25%)
Apr 27, 2017 1.230 1.230 1.230 10 +0.00(+0.00%)
Apr 26, 2017 1.230 1.230 1.230 1.230 1,030 +0.03(+2.50%)
Apr 25, 2017 1.230 1.230 1.200 1.200 8,513 -0.02(-1.64%)
Apr 24, 2017 1.190 1.220 1.010 1.220 6,282 -0.03(-2.40%)
Apr 21, 2017 1.230 1.250 1.210 1.250 11,400 +0.02(+1.63%)
Apr 20, 2017 1.200 1.230 1.200 1.230 7,055 +0.03(+2.50%)
Apr 19, 2017 1.215 1.220 1.200 1.200 4,250 -0.03(-2.44%)
Apr 18, 2017 1.160 1.230 1.150 1.230 3,518 +0.00(+0.00%)
Apr 17, 2017 1.230 1.230 1.230 1.230 1,300 +0.00(+0.00%)
Apr 13, 2017 1.260 1.260 1.200 1.230 4,300 -0.06(-4.65%)
Apr 12, 2017 1.295 1.295 1.290 1.290 7,250 +0.03(+2.38%)
Apr 11, 2017 1.240 1.260 1.200 1.260 30,800 +0.09(+7.69%)
Apr 10, 2017 1.215 1.215 1.170 1.170 4,750 +0.02(+1.74%)
Apr 07, 2017 1.200 1.200 1.150 1.150 8,000 -0.08(-6.50%)
Apr 06, 2017 1.230 1.240 1.230 1.230 5,000 -0.01(-0.81%)
Apr 04, 2017 1.240 1.240 1.240 0 +0.01(+0.81%)
Apr 03, 2017 1.230 1.230 1.230 1.230 500 -0.01(-0.81%)
Mar 31, 2017 1.240 1.240 1.240 1.240 2,000 +0.03(+2.48%)
Mar 30, 2017 1.200 1.210 1.200 1.210 980 +0.00(+0.00%)
Mar 28, 2017 1.210 1.210 1.210 0 -0.04(-3.20%)
Mar 27, 2017 1.220 1.250 1.220 1.250 8,146 +0.04(+3.31%)
Mar 24, 2017 1.190 1.220 1.190 1.210 3,610 +0.03(+2.54%)
Mar 23, 2017 1.170 1.185 1.170 1.180 15,900 -0.02(-1.26%)
Mar 22, 2017 1.190 1.195 1.190 1.195 7,900 +0.02(+1.27%)
Mar 21, 2017 1.350 1.350 1.180 1.180 9,629 -0.04(-3.28%)
Mar 20, 2017 1.190 1.240 1.190 1.220 4,188 +0.03(+2.52%)
Mar 17, 2017 1.220 1.220 1.190 1.190 8,830 +0.00(+0.00%)
Mar 16, 2017 1.190 1.190 1.180 1.190 13,090 +0.02(+1.71%)
Mar 15, 2017 1.170 1.170 1.170 1.170 900 +0.01(+0.85%)
Mar 14, 2017 1.190 1.190 1.160 1.160 710 -0.03(-2.51%)
Mar 13, 2017 1.150 1.190 1.150 1.190 9,380 +0.04(+3.48%)
Mar 10, 2017 1.150 1.150 1.150 1.150 250 -0.04(-3.36%)
Mar 09, 2017 1.150 1.190 1.140 1.190 6,300 +0.00(+0.00%)
Mar 08, 2017 1.010 1.190 1.010 1.190 14,620 +0.04(+3.48%)
Mar 07, 2017 1.150 1.150 1.150 1.150 29,529 +0.00(+0.00%)
Mar 06, 2017 1.150 1.150 1.140 1.150 6,219 +0.00(+0.44%)
Mar 03, 2017 1.130 1.145 1.120 1.145 7,976 -0.00(-0.43%)
Mar 02, 2017 1.140 1.150 1.100 1.150 4,458 +0.01(+0.88%)
Feb 28, 2017 1.140 1.140 1.140 0 -0.01(-0.87%)
Feb 27, 2017 1.120 1.150 1.010 1.150 10,119 +0.07(+6.48%)
Feb 24, 2017 1.130 1.130 1.080 1.080 1,800 -0.03(-2.70%)
Feb 22, 2017 1.110 1.110 1.110 0 -0.04(-3.48%)
Feb 21, 2017 1.125 1.150 1.100 1.150 1,151 +0.01(+1.01%)
Feb 17, 2017 1.139 1.139 1.139 0 +0.14(+13.85%)
Feb 16, 2017 1.120 1.120 0.8000 1.000 17,621 -0.11(-9.91%)
Feb 15, 2017 1.150 1.150 1.100 1.110 1,575 -0.04(-3.48%)
Feb 14, 2017 1.150 1.150 1.150 1.150 3,200 -0.04(-3.36%)
Feb 13, 2017 1.150 1.190 1.150 1.190 4,800 +0.05(+4.39%)
Feb 10, 2017 1.190 1.190 0.8385 1.140 13,175 -0.01(-0.87%)
Feb 09, 2017 1.150 1.170 1.150 1.150 5,812 +0.00(+0.00%)
Feb 08, 2017 1.200 1.200 1.150 1.150 6,500 -0.05(-4.17%)
Feb 07, 2017 1.200 1.200 1.200 1.200 2,500 +0.05(+4.35%)
Feb 06, 2017 1.150 1.150 1.150 1.150 400 +0.00(+0.00%)
Feb 03, 2017 1.200 1.200 1.150 1.150 310 +0.00(+0.00%)
Feb 02, 2017 1.155 1.155 1.150 1.150 3,531 +0.00(+0.00%)
Feb 01, 2017 1.160 1.200 1.150 1.150 3,703 +0.01(+0.88%)
Jan 31, 2017 1.140 1.140 1.140 1.140 4,010 +0.00(+0.00%)
Jan 30, 2017 1.150 1.160 1.140 1.140 27,318 -0.01(-0.87%)
Jan 27, 2017 1.210 1.210 1.150 1.150 17,172 -0.07(-5.74%)
Jan 26, 2017 1.230 1.230 1.220 1.220 1,620 -0.02(-1.61%)
Jan 25, 2017 1.200 1.240 1.200 1.240 5,330 +0.04(+3.33%)
Jan 24, 2017 1.200 1.200 1.200 1.200 2,850 -0.05(-4.00%)
Jan 23, 2017 1.070 1.250 1.062 1.250 17,460 +0.18(+16.82%)
Jan 19, 2017 1.070 1.070 1.070 0 -0.04(-3.60%)
Jan 18, 2017 1.050 1.150 1.000 1.110 8,430 +0.05(+4.72%)
Jan 17, 2017 1.100 1.100 1.050 1.060 21,290 -0.10(-8.62%)
Jan 13, 2017 1.160 1.160 1.160 0 -0.06(-4.92%)
Jan 12, 2017 1.250 1.250 1.220 1.220 7,925 -0.03(-2.40%)
Jan 11, 2017 1.350 1.350 1.250 1.250 7,084 -0.10(-7.41%)
Jan 10, 2017 1.350 1.350 1.350 1.350 1,670 +0.11(+8.87%)
Jan 09, 2017 1.350 1.380 1.240 1.240 12,410 -0.09(-6.77%)
Jan 06, 2017 1.320 1.350 1.320 1.330 14,264 +0.01(+0.76%)
Jan 05, 2017 1.240 1.325 1.240 1.320 48,819 +0.08(+6.45%)
Jan 04, 2017 1.120 1.240 1.120 1.240 21,150 +0.12(+10.71%)
Jan 03, 2017 1.100 1.130 1.100 1.120 11,305 +0.07(+6.67%)
Dec 30, 2016 1.050 1.050 1.050 0 +0.05(+5.00%)
Dec 29, 2016 1.000 1.090 1.000 1.000 13,533 +0.00(+0.00%)
Dec 28, 2016 1.040 1.040 1.000 1.000 6,930 -0.04(-3.85%)
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.