Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(OP: MTTRF )

9.154 -0.026 (-0.28%)

Streaming Delayed Price Updated: 12:26 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2024	9.180	9.180	9.120	9.154	39,375	-0.03(-0.28%)
Nov 27, 2024	9.285	9.285	9.180	9.180	22,243	-0.08(-0.86%)
Nov 26, 2024	9.420	9.420	9.255	9.260	30,723	-0.17(-1.80%)
Nov 25, 2024	9.684	9.684	9.430	9.430	45,155	-0.20(-2.08%)
Nov 22, 2024	9.700	9.831	9.630	9.630	72,854	-0.11(-1.13%)
Nov 21, 2024	9.910	10.02	9.740	9.740	101,401	+0.10(+1.04%)
Nov 20, 2024	9.410	9.730	9.410	9.640	91,990	+0.23(+2.44%)
Nov 19, 2024	9.505	9.505	9.310	9.410	56,012	+0.03(+0.32%)
Nov 18, 2024	9.523	9.523	9.330	9.380	141,851	-0.43(-4.36%)
Nov 15, 2024	9.720	9.972	9.720	9.807	46,517	-0.50(-4.85%)
Nov 14, 2024	10.69	10.82	9.961	10.31	242,964	-0.99(-8.73%)
Nov 13, 2024	11.46	11.46	10.91	11.29	7,947	-0.37(-3.15%)
Nov 12, 2024	11.78	11.78	11.48	11.66	51,701	+0.09(+0.76%)
Nov 11, 2024	11.50	11.66	11.40	11.57	104,458	+0.52(+4.73%)
Nov 08, 2024	11.24	11.58	10.50	11.05	33,336	+1.62(+17.20%)
Nov 07, 2024	9.570	9.570	9.429	9.429	2,280	+0.04(+0.47%)
Nov 06, 2024	9.190	9.404	9.188	9.385	10,014	+0.28(+3.08%)
Nov 05, 2024	9.040	9.105	9.040	9.105	7,700	+0.11(+1.28%)
Nov 04, 2024	8.870	8.990	8.870	8.990	12,750	+0.24(+2.74%)
Nov 01, 2024	8.780	8.780	8.750	8.750	925	-0.03(-0.34%)
Oct 30, 2024				8.780	12	+0.05(+0.57%)
Oct 29, 2024	8.800	8.800	8.710	8.730	29,943	-0.09(-1.02%)
Oct 28, 2024	8.810	8.820	8.800	8.820	7,960	+0.12(+1.38%)
Oct 25, 2024	8.805	8.805	8.700	8.700	7,524	-0.09(-1.02%)
Oct 24, 2024	8.834	8.834	8.741	8.790	63,173	+0.03(+0.34%)
Oct 23, 2024	8.760	8.760	8.760	8.760	192	-0.04(-0.45%)
Oct 22, 2024	8.750	8.800	8.750	8.800	11,308	-0.07(-0.79%)
Oct 21, 2024	8.870	8.870	8.870	8.870	1,012	-0.08(-0.89%)
Oct 17, 2024				8.950	203	-0.18(-1.97%)
Oct 16, 2024	9.130	9.130	9.129	9.130	7,300	+0.08(+0.88%)
Oct 15, 2024	9.050	9.090	9.000	9.050	6,736	-0.04(-0.44%)
Oct 14, 2024	9.050	9.090	9.050	9.090	644	+0.01(+0.08%)
Oct 11, 2024	9.250	9.255	9.083	9.083	7,054	-0.22(-2.41%)
Oct 10, 2024	9.240	9.307	9.227	9.307	20,503	+0.01(+0.08%)
Oct 09, 2024	9.250	9.300	9.250	9.300	811	+0.13(+1.39%)
Oct 08, 2024	9.800	9.940	9.140	9.172	160,499	-1.34(-12.73%)
Oct 07, 2024	10.51	10.73	10.51	10.51	1,650	-0.14(-1.31%)
Oct 04, 2024	10.70	10.70	10.65	10.65	1,100	+0.22(+2.16%)
Oct 03, 2024	10.43	10.43	10.43	10.43	145	-0.05(-0.52%)
Oct 02, 2024	10.55	10.58	10.48	10.48	2,600	-0.04(-0.38%)
Oct 01, 2024	10.52	10.52	10.52	10.52	100	+0.10(+0.95%)
Sep 30, 2024	10.44	10.44	10.40	10.42	2,310	-0.07(-0.66%)
Sep 27, 2024	10.49	10.60	10.49	10.49	300	-0.06(-0.57%)
Sep 26, 2024	10.57	10.57	10.43	10.55	7,710	-0.12(-1.17%)
Sep 25, 2024	10.86	10.86	10.68	10.68	6,500	-0.33(-3.04%)
Sep 24, 2024	9.900	11.07	9.900	11.01	2,400	+0.06(+0.55%)
Sep 23, 2024	10.97	10.97	10.79	10.95	6,671	+0.15(+1.39%)
Sep 20, 2024	10.85	10.85	10.74	10.80	2,778	-0.05(-0.46%)
Sep 19, 2024	10.89	10.90	10.85	10.85	33,486	+0.06(+0.53%)
Sep 18, 2024	10.70	10.87	10.66	10.79	48,479	+0.00(+0.03%)
Sep 17, 2024	10.50	10.79	10.50	10.79	43,744	+0.26(+2.52%)
Sep 16, 2024	10.45	10.53	10.44	10.53	43,468	+0.30(+2.98%)
Sep 13, 2024	10.40	10.40	10.20	10.22	35,339	-0.23(-2.20%)
Sep 12, 2024	10.45	10.45	10.43	10.45	17,825	-0.06(-0.58%)
Sep 11, 2024	10.52	10.64	10.51	10.51	13,086	-0.24(-2.23%)
Sep 10, 2024	10.76	10.76	10.75	10.75	6,536	-0.05(-0.46%)
Sep 09, 2024	10.80	10.80	10.80	10.80	1,502	+0.10(+0.93%)
Sep 06, 2024	10.78	10.80	10.65	10.70	24,599	-0.39(-3.52%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

(OP: MTTRF )

Historical Prices