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, 2018 1.220 1.230 1.200 1.230 7,100 -0.01(-0.81%)
May 30, 2018 1.240 1.260 1.240 1.240 23,265 -0.01(-0.80%)
May 29, 2018 1.230 1.250 1.200 1.250 18,922 -0.01(-0.79%)
May 25, 2018 1.260 1.260 1.260 0 -0.06(-4.55%)
May 24, 2018 1.310 1.320 1.310 1.320 8,235 +0.01(+0.57%)
May 23, 2018 1.312 1.312 1.312 1.312 250 +0.01(+0.96%)
May 22, 2018 1.290 1.300 1.270 1.300 4,851 +0.00(+0.00%)
May 21, 2018 1.350 1.480 1.260 1.300 12,060 -0.08(-5.80%)
May 18, 2018 1.470 1.470 1.380 1.380 2,214 -0.09(-6.12%)
May 17, 2018 1.450 1.470 1.450 1.470 5,767 +0.02(+1.38%)
May 16, 2018 1.390 1.450 1.390 1.450 5,051 +0.07(+5.07%)
May 15, 2018 1.380 1.389 1.380 1.380 10,025 -0.08(-5.48%)
May 14, 2018 1.500 1.500 1.460 1.460 3,650 +0.01(+0.69%)
May 11, 2018 1.380 1.450 1.380 1.450 600 +0.00(+0.00%)
May 10, 2018 1.470 1.470 1.420 1.450 6,679 +0.00(+0.00%)
May 09, 2018 1.420 1.450 1.420 1.450 5,200 +0.04(+2.84%)
May 08, 2018 1.410 1.410 1.410 1.410 200 +0.01(+0.71%)
May 07, 2018 1.400 1.500 1.400 1.400 9,860 -0.05(-3.45%)
May 04, 2018 1.470 1.470 1.400 1.450 3,505 -0.02(-1.36%)
May 03, 2018 1.400 1.470 1.400 1.470 3,900 +0.00(+0.00%)
May 02, 2018 1.520 1.600 1.350 1.470 24,741 -0.12(-7.55%)
May 01, 2018 1.600 1.670 1.590 1.590 47,815 -0.01(-0.63%)
Apr 30, 2018 1.550 1.600 1.540 1.600 4,960 +0.00(+0.00%)
Apr 27, 2018 1.470 1.600 1.430 1.600 36,833 +0.14(+9.59%)
Apr 26, 2018 1.430 1.460 1.430 1.460 28,021 +0.02(+1.39%)
Apr 25, 2018 1.410 1.450 1.400 1.440 41,997 +0.04(+2.67%)
Apr 24, 2018 1.340 1.403 1.340 1.403 710 +0.00(+0.18%)
Apr 23, 2018 1.310 1.410 1.310 1.400 12,400 +0.05(+3.70%)
Apr 20, 2018 1.380 1.380 1.310 1.350 17,980 -0.00(-0.28%)
Apr 19, 2018 1.380 1.380 1.350 1.354 2,110 -0.03(-1.99%)
Apr 18, 2018 1.360 1.450 1.280 1.381 12,015 -0.02(-1.34%)
Apr 17, 2018 1.439 1.440 1.360 1.400 19,670 -0.04(-2.78%)
Apr 16, 2018 1.500 1.520 1.380 1.440 32,747 -0.12(-7.69%)
Apr 13, 2018 1.600 1.650 1.550 1.560 6,400 -0.01(-0.64%)
Apr 12, 2018 1.570 1.570 1.570 1.570 3,000 +0.02(+1.29%)
Apr 11, 2018 1.520 1.560 1.410 1.550 15,020 +0.03(+1.97%)
Apr 10, 2018 1.640 1.645 1.520 1.520 55,629 +0.01(+0.66%)
Apr 09, 2018 1.590 1.600 1.510 1.510 67,178 +0.01(+0.67%)
Apr 06, 2018 1.550 1.590 1.400 1.500 7,650 -0.05(-3.23%)
Apr 05, 2018 1.690 1.690 1.550 1.550 8,838 -0.09(-5.49%)
Apr 04, 2018 1.400 1.700 1.400 1.640 4,000 +0.04(+2.50%)
Apr 03, 2018 1.500 1.600 1.500 1.600 7,275 +0.18(+12.68%)
Apr 02, 2018 1.450 1.750 1.400 1.420 64,235 -0.12(-7.79%)
Mar 29, 2018 1.540 1.540 1.540 0 +0.01(+0.65%)
Mar 28, 2018 1.300 1.560 1.300 1.530 15,257 +0.19(+14.18%)
Mar 27, 2018 1.270 1.470 1.270 1.340 22,380 -0.01(-0.74%)
Mar 26, 2018 1.330 1.350 1.260 1.350 59,954 +0.03(+2.27%)
Mar 23, 2018 1.350 1.350 1.270 1.320 71,978 -0.04(-2.94%)
Mar 22, 2018 1.445 1.460 1.350 1.360 18,825 -0.09(-6.21%)
Mar 21, 2018 1.470 1.480 1.450 1.450 34,097 +0.01(+0.69%)
Mar 20, 2018 1.420 1.440 1.420 1.440 4,095 +0.00(+0.00%)
Mar 19, 2018 1.440 1.440 1.310 1.440 38,460 -0.01(-0.69%)
Mar 16, 2018 1.490 1.550 1.440 1.450 12,650 -0.03(-2.03%)
Mar 15, 2018 1.450 1.490 1.420 1.480 22,247 +0.13(+9.63%)
Mar 14, 2018 1.300 1.470 1.300 1.350 23,098 +0.07(+5.47%)
Mar 13, 2018 1.430 1.430 1.280 1.280 36,268 -0.15(-10.49%)
Mar 12, 2018 1.530 1.530 1.430 1.430 6,599 -0.12(-7.74%)
Mar 09, 2018 1.550 1.570 1.500 1.550 7,475 -0.05(-3.13%)
Mar 08, 2018 1.600 1.600 1.550 1.600 5,980 +0.03(+2.07%)
Mar 07, 2018 1.573 1.600 1.560 1.567 11,587 -0.00(-0.16%)
Mar 06, 2018 1.700 1.530 1.570 22,965 -0.01(-0.63%)
Mar 05, 2018 1.510 1.677 1.510 1.580 12,236 +0.11(+7.48%)
Mar 02, 2018 1.450 1.600 1.450 1.470 10,407 +0.02(+1.38%)
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.