Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: MI )

6.910 -0.670 (-8.84%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 10, 2024 7.370 7.500 6.880 6.910 121,551 -0.67(-8.84%)
May 09, 2024 8.570 8.570 7.220 7.580 98,120 +0.03(+0.40%)
May 08, 2024 7.520 11.74 7.470 7.550 830,582 -0.33(-4.19%)
May 07, 2024 8.370 8.590 7.070 7.880 196,466 -0.80(-9.22%)
May 06, 2024 5.850 11.55 5.850 8.680 3,701,211 +2.66(+44.19%)
May 03, 2024 4.030 7.410 4.030 6.020 2,164,317 +2.04(+51.25%)
May 02, 2024 3.140 4.350 3.090 3.980 188,852 +0.89(+28.81%)
May 01, 2024 3.290 3.298 3.080 3.090 10,349 -0.21(-6.36%)
Apr 30, 2024 3.570 3.650 3.290 3.300 11,342 -0.25(-7.04%)
Apr 29, 2024 3.430 3.770 3.430 3.550 25,483 +0.02(+0.57%)
Apr 26, 2024 3.820 3.990 3.520 3.530 23,175 -0.34(-8.73%)
Apr 25, 2024 4.010 4.170 3.740 3.868 38,826 -0.25(-6.13%)
Apr 24, 2024 4.210 4.450 4.120 4.120 29,632 +0.05(+1.23%)
Apr 23, 2024 3.940 4.340 3.650 4.070 34,723 +0.27(+7.11%)
Apr 22, 2024 4.010 4.420 3.630 3.800 36,414 -0.21(-5.24%)
Apr 19, 2024 4.110 4.460 4.010 4.010 9,568 -0.23(-5.31%)
Apr 18, 2024 4.170 4.330 3.840 4.235 21,344 -0.06(-1.47%)
Apr 17, 2024 4.070 4.790 4.030 4.298 69,307 +0.10(+2.47%)
Apr 16, 2024 4.080 4.796 3.420 4.194 75,765 +0.03(+0.83%)
Apr 15, 2024 5.090 5.090 4.100 4.160 41,022 -0.79(-15.96%)
Apr 12, 2024 5.010 5.800 4.740 4.950 195,616 +4.81(+3313.79%)
Apr 11, 2024 0.1500 0.1526 0.1420 0.1450 420,278 -0.00(-1.09%)
Apr 10, 2024 0.1550 0.1550 0.1446 0.1466 225,319 -0.00(-1.61%)
Apr 09, 2024 0.1560 0.1560 0.1490 0.1490 147,770 -0.01(-3.37%)
Apr 08, 2024 0.1478 0.1550 0.1457 0.1542 217,695 +0.00(+2.80%)
Apr 05, 2024 0.1500 0.1507 0.1410 0.1500 268,208 -0.00(-2.02%)
Apr 04, 2024 0.1650 0.1650 0.1520 0.1531 147,904 -0.01(-3.83%)
Apr 03, 2024 0.1500 0.1626 0.1490 0.1592 459,348 +0.00(+2.05%)
Apr 02, 2024 0.1572 0.1633 0.1479 0.1560 221,421 -0.00(-0.76%)
Apr 01, 2024 0.1650 0.1669 0.1410 0.1572 461,706 -0.01(-4.15%)
Mar 28, 2024 0.1720 0.1720 0.1400 0.1640 894,325 +0.01(+3.60%)
Mar 27, 2024 0.1900 0.1850 0.1395 0.1583 1,516,317 -0.01(-6.83%)
Mar 26, 2024 0.2066 0.2178 0.1535 0.1699 1,537,079 -0.03(-14.54%)
Mar 25, 2024 0.2400 0.2370 0.1800 0.1988 1,574,900 -0.04(-15.44%)
Mar 22, 2024 0.2389 0.2401 0.2317 0.2351 139,705 -0.00(-1.59%)
Mar 21, 2024 0.2201 0.2478 0.2201 0.2389 371,760 +0.01(+6.32%)
Mar 20, 2024 0.2000 0.2257 0.2000 0.2247 319,144 +0.02(+7.51%)
Mar 19, 2024 0.2090 0.2100 0.2001 0.2090 193,098 +0.00(+0.48%)
Mar 18, 2024 0.2173 0.2227 0.1799 0.2080 694,384 -0.02(-7.14%)
Mar 15, 2024 0.2300 0.2300 0.2057 0.2240 381,973 -0.01(-2.18%)
Mar 14, 2024 0.2353 0.2510 0.2285 0.2290 365,808 -0.01(-5.61%)
Mar 13, 2024 0.2600 0.2560 0.2320 0.2426 418,300 -0.01(-3.50%)
Mar 12, 2024 0.2380 0.2550 0.2313 0.2514 605,333 +0.01(+5.85%)
Mar 11, 2024 0.2389 0.2539 0.2268 0.2375 761,642 +0.00(+1.50%)
Mar 08, 2024 0.2415 0.2430 0.2225 0.2340 489,297 -0.01(-6.02%)
Mar 07, 2024 0.2560 0.2600 0.2396 0.2490 477,030 +0.01(+2.60%)
Mar 06, 2024 0.2600 0.2699 0.2130 0.2427 1,202,729 -0.02(-8.55%)
Mar 05, 2024 0.2914 0.3344 0.2500 0.2654 4,498,288 +0.00(+1.69%)
Mar 04, 2024 0.2553 0.2848 0.2461 0.2610 1,190,622 +0.01(+4.44%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.