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

The Maven Inc (OP: MVEN )

N/A 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 (%)
Sep 29, 2017 1.150 1.200 1.110 1.150 3,899 +0.00(+0.00%)
Sep 28, 2017 1.160 1.160 1.110 1.150 800 -0.10(-8.00%)
Sep 27, 2017 1.264 1.264 1.250 1.250 1,450 +0.09(+7.76%)
Sep 26, 2017 1.160 1.420 1.160 1.160 5,350 -0.04(-3.33%)
Sep 25, 2017 1.160 1.250 1.160 1.200 755 -0.21(-14.89%)
Sep 21, 2017 1.410 1.410 1.410 0 -0.07(-4.73%)
Sep 19, 2017 1.480 1.480 1.480 0 +0.26(+21.31%)
Sep 18, 2017 1.150 1.430 1.150 1.220 1,160 -0.22(-15.28%)
Sep 15, 2017 1.380 1.440 1.380 1.440 244 -0.01(-0.69%)
Sep 14, 2017 1.469 1.500 1.450 1.450 4,540 +0.00(+0.00%)
Sep 13, 2017 1.400 1.460 1.400 1.450 4,425 -0.04(-2.68%)
Sep 12, 2017 1.400 1.490 1.400 1.490 30,500 +0.06(+4.20%)
Sep 11, 2017 1.310 1.450 1.310 1.430 7,160 +0.05(+3.62%)
Sep 08, 2017 1.360 1.380 1.360 1.380 5,725 -0.02(-1.43%)
Sep 07, 2017 1.220 1.400 1.220 1.400 31,573 +0.12(+9.37%)
Sep 06, 2017 1.280 1.280 1.280 1.280 119 +0.08(+6.67%)
Sep 05, 2017 1.200 1.200 1.200 1.200 1,320 -0.08(-6.25%)
Sep 01, 2017 1.280 1.190 1.280 1,665 +0.09(+7.56%)
Aug 31, 2017 1.160 1.190 1.160 1.190 795 -0.01(-0.83%)
Aug 30, 2017 1.250 1.253 1.200 1.200 21,700 -0.05(-4.00%)
Aug 29, 2017 1.250 1.250 1.250 1.250 2,500 -0.05(-3.85%)
Aug 28, 2017 1.190 1.300 1.190 1.300 19,300 +0.10(+8.33%)
Aug 25, 2017 1.134 1.200 1.130 1.200 15,281 +0.08(+7.14%)
Aug 24, 2017 1.120 1.128 1.100 1.120 25,874 +0.01(+0.90%)
Aug 23, 2017 1.100 1.150 1.100 1.110 7,275 +0.03(+2.78%)
Aug 22, 2017 1.080 1.080 1.080 1.080 2,405 -0.02(-1.82%)
Aug 21, 2017 1.080 1.110 1.080 1.100 1,200 -0.01(-0.90%)
Aug 18, 2017 1.110 1.110 1.110 1.110 3,410 -0.04(-3.90%)
Aug 17, 2017 1.130 1.155 1.100 1.155 5,025 +0.02(+1.32%)
Aug 16, 2017 1.120 1.170 1.120 1.140 5,703 +0.03(+2.70%)
Aug 15, 2017 1.120 1.120 1.110 1.110 2,254 +0.00(+0.00%)
Aug 14, 2017 1.240 1.240 1.080 1.110 17,662 -0.13(-10.48%)
Aug 11, 2017 1.140 1.250 1.140 1.240 12,597 -0.09(-6.77%)
Aug 10, 2017 1.360 1.360 1.220 1.330 15,952 -0.02(-1.48%)
Aug 09, 2017 1.370 1.420 1.235 1.350 16,092 +0.00(+0.00%)
Aug 08, 2017 1.370 1.370 1.350 1.350 2,462 -0.01(-0.74%)
Aug 07, 2017 1.425 1.450 1.300 1.360 39,863 -0.08(-5.56%)
Aug 04, 2017 1.350 1.500 1.140 1.440 32,347 +0.10(+7.46%)
Aug 03, 2017 1.400 1.400 1.270 1.340 14,798 +0.04(+3.08%)
Aug 02, 2017 1.190 1.490 1.165 1.300 49,853 +0.11(+9.24%)
Aug 01, 2017 1.200 1.200 1.190 1.190 1,275 +0.06(+4.95%)
Jul 31, 2017 1.150 1.150 1.080 1.134 9,307 +0.02(+2.15%)
Jul 28, 2017 1.110 1.120 1.110 1.110 550 +0.01(+0.91%)
Jul 27, 2017 1.125 1.130 1.050 1.100 17,484 -0.05(-4.35%)
Jul 26, 2017 1.150 1.150 1.010 1.150 76,783 -0.06(-4.96%)
Jul 25, 2017 1.250 1.300 1.130 1.210 33,273 -0.04(-3.20%)
Jul 24, 2017 1.300 1.300 1.250 1.250 1,900 -0.09(-6.72%)
Jul 21, 2017 1.400 1.400 1.300 1.340 2,312 -0.11(-7.59%)
Jul 20, 2017 1.350 1.450 1.350 1.450 540 +0.12(+9.02%)
Jul 19, 2017 1.245 1.500 1.245 1.330 8,934 +0.13(+10.83%)
Jul 18, 2017 1.480 1.480 1.150 1.200 95,101 -0.30(-19.75%)
Jul 17, 2017 1.500 1.500 1.450 1.495 5,603 -0.00(-0.31%)
Jul 14, 2017 1.515 1.515 1.450 1.500 3,425 -0.05(-3.23%)
Jul 13, 2017 1.550 1.580 1.550 1.550 1,455 +0.03(+1.97%)
Jul 12, 2017 1.550 1.550 1.450 1.520 842 +0.02(+1.33%)
Jul 11, 2017 1.450 1.550 1.450 1.500 3,096 +0.05(+3.45%)
Jul 07, 2017 1.450 1.450 1.450 0 -0.00(-0.26%)
Jul 06, 2017 1.600 1.600 1.440 1.454 4,198 -0.17(-10.26%)
Jul 05, 2017 1.680 1.680 1.620 1.620 7,910 -0.05(-2.99%)
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.