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: MPU )

1.820 +0.130 (+7.69%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.700 1.870 1.640 1.820 162,719 +0.13(+7.69%)
Nov 26, 2024 1.560 1.700 1.520 1.690 52,743 +0.14(+9.03%)
Nov 25, 2024 1.680 1.700 1.550 1.550 101,767 -0.12(-7.19%)
Nov 22, 2024 1.650 1.730 1.650 1.670 83,332 +0.04(+2.45%)
Nov 21, 2024 1.580 1.660 1.580 1.630 64,476 +0.06(+3.82%)
Nov 20, 2024 1.570 1.650 1.550 1.570 67,407 +0.01(+0.64%)
Nov 19, 2024 1.620 1.664 1.560 1.560 74,787 -0.04(-2.50%)
Nov 18, 2024 1.620 1.700 1.600 1.600 31,135 -0.02(-1.23%)
Nov 15, 2024 1.700 1.786 1.600 1.620 71,998 -0.08(-4.71%)
Nov 14, 2024 1.740 1.840 1.700 1.700 150,538 -0.05(-2.86%)
Nov 13, 2024 1.560 1.780 1.560 1.750 275,360 +0.16(+10.06%)
Nov 12, 2024 1.640 1.730 1.520 1.590 151,987 +0.01(+0.63%)
Nov 11, 2024 1.490 1.720 1.470 1.580 149,071 -0.01(-0.63%)
Nov 08, 2024 1.690 1.700 1.530 1.590 58,340 -0.07(-4.22%)
Nov 07, 2024 1.650 1.700 1.590 1.660 52,221 +0.03(+1.84%)
Nov 06, 2024 1.700 1.700 1.560 1.630 27,896 +0.01(+0.62%)
Nov 05, 2024 1.650 1.710 1.590 1.620 125,494 -0.02(-1.22%)
Nov 04, 2024 1.670 1.710 1.617 1.640 93,774 -0.03(-1.80%)
Nov 01, 2024 1.590 1.725 1.530 1.670 86,772 +0.06(+3.73%)
Oct 31, 2024 1.450 1.617 1.400 1.610 77,677 +0.13(+8.78%)
Oct 30, 2024 1.490 1.523 1.360 1.480 94,404 -0.01(-0.67%)
Oct 29, 2024 1.480 1.510 1.350 1.490 156,815 -0.01(-0.67%)
Oct 28, 2024 1.320 1.650 1.300 1.500 526,946 +0.23(+18.11%)
Oct 25, 2024 1.310 1.320 1.230 1.270 50,298 -0.01(-0.78%)
Oct 24, 2024 1.290 1.290 1.232 1.280 21,194 -0.03(-2.29%)
Oct 23, 2024 1.250 1.310 1.210 1.310 40,142 +0.03(+2.34%)
Oct 22, 2024 1.400 1.400 1.230 1.280 53,505 -0.11(-7.91%)
Oct 21, 2024 1.350 1.390 1.330 1.390 24,998 +0.03(+2.21%)
Oct 18, 2024 1.340 1.360 1.320 1.360 9,934 +0.00(+0.00%)
Oct 17, 2024 1.360 1.360 1.291 1.360 32,504 -0.03(-2.16%)
Oct 16, 2024 1.380 1.390 1.330 1.390 28,238 +0.01(+0.72%)
Oct 15, 2024 1.380 1.380 1.300 1.380 41,172 -0.02(-1.43%)
Oct 14, 2024 1.340 1.400 1.315 1.400 57,902 +0.02(+1.45%)
Oct 11, 2024 1.350 1.380 1.290 1.380 68,985 -0.01(-0.72%)
Oct 10, 2024 1.300 1.400 1.202 1.390 125,682 +0.11(+8.59%)
Oct 09, 2024 1.110 1.280 1.101 1.280 124,825 +0.15(+13.27%)
Oct 08, 2024 1.140 1.140 1.020 1.130 270,803 -0.01(-0.88%)
Oct 07, 2024 0.9500 1.200 0.9300 1.140 186,446 +0.21(+22.58%)
Oct 04, 2024 0.8675 0.9500 0.8541 0.9300 133,409 +0.03(+3.88%)
Oct 03, 2024 0.9010 1.100 0.7800 0.8953 480,711 -0.03(-3.63%)
Oct 02, 2024 0.9400 0.9472 0.8300 0.9290 223,544 -0.04(-4.23%)
Oct 01, 2024 1.020 1.020 0.9123 0.9700 57,732 -0.04(-3.96%)
Sep 30, 2024 1.060 1.060 0.9700 1.010 67,641 -0.02(-1.94%)
Sep 27, 2024 1.010 1.111 1.000 1.030 50,332 +0.01(+0.98%)
Sep 26, 2024 1.130 1.135 0.9599 1.020 176,321 -0.09(-8.11%)
Sep 25, 2024 1.200 1.200 1.050 1.110 38,317 -0.07(-5.93%)
Sep 24, 2024 1.290 1.320 1.180 1.180 57,692 -0.12(-9.23%)
Sep 23, 2024 1.220 1.380 1.179 1.300 210,564 +0.06(+4.84%)
Sep 20, 2024 1.280 1.315 1.220 1.240 264,026 -0.01(-0.80%)
Sep 19, 2024 1.240 1.325 1.240 1.250 121,460 +0.00(+0.00%)
Sep 18, 2024 1.310 1.330 1.250 1.250 84,713 -0.06(-4.58%)
Sep 17, 2024 1.260 1.345 1.258 1.310 108,868 +0.05(+3.97%)
Sep 16, 2024 1.280 1.280 0.9932 1.260 347,336 +0.01(+0.80%)
Sep 13, 2024 1.050 1.295 1.050 1.250 807,236 +0.11(+9.65%)
Sep 12, 2024 1.540 1.589 0.7650 1.140 2,418,874 -0.46(-28.75%)
Sep 11, 2024 1.600 1.640 1.540 1.600 94,630 +0.04(+2.56%)
Sep 10, 2024 1.570 1.680 1.540 1.560 157,706 -0.12(-7.14%)
Sep 09, 2024 1.880 1.880 1.385 1.680 794,273 -0.19(-10.16%)
Sep 06, 2024 1.920 1.940 1.790 1.870 212,299 -0.05(-2.60%)
Sep 05, 2024 1.890 1.993 1.860 1.920 35,548 +0.03(+1.59%)
Sep 04, 2024 1.860 1.900 1.840 1.890 20,205 +0.01(+0.53%)
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.