Skip to main content
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 (%)
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%)
Mar 01, 2018 1.360 1.550 1.360 1.450 9,610 +0.09(+6.62%)
Feb 28, 2018 1.260 1.500 1.260 1.360 38,822 +0.01(+0.74%)
Feb 27, 2018 1.300 1.400 1.260 1.350 61,938 -0.10(-6.90%)
Feb 26, 2018 1.430 1.540 1.310 1.450 61,921 -0.05(-3.33%)
Feb 23, 2018 1.650 1.675 1.500 1.500 51,567 -0.15(-9.09%)
Feb 22, 2018 1.760 1.760 1.650 1.650 37,549 -0.10(-5.71%)
Feb 21, 2018 1.778 1.800 1.750 1.750 11,095 -0.15(-7.89%)
Feb 20, 2018 1.830 1.900 1.800 1.900 2,500 +0.08(+4.40%)
Feb 16, 2018 1.820 1.820 1.820 0 +0.02(+1.11%)
Feb 15, 2018 1.840 1.840 1.510 1.800 42,745 -0.02(-1.10%)
Feb 14, 2018 1.800 1.860 1.800 1.820 14,235 -0.12(-6.19%)
Feb 13, 2018 1.890 2.100 1.800 1.940 28,137 -0.06(-3.00%)
Feb 12, 2018 2.120 2.120 1.990 2.000 5,627 -0.10(-4.76%)
Feb 09, 2018 2.100 2.200 1.990 2.100 19,975 -0.10(-4.55%)
Feb 08, 2018 2.110 2.400 2.110 2.200 30,523 +0.05(+2.39%)
Feb 07, 2018 2.100 2.150 2.100 2.149 5,226 +0.05(+2.32%)
Feb 06, 2018 1.910 2.220 1.910 2.100 30,126 +0.01(+0.48%)
Feb 05, 2018 2.230 2.230 2.010 2.090 28,730 -0.07(-3.24%)
Feb 02, 2018 2.100 2.270 2.020 2.160 16,806 -0.04(-1.82%)
Feb 01, 2018 2.300 2.300 2.090 2.200 9,518 -0.03(-1.21%)
Jan 31, 2018 2.230 2.250 2.180 2.227 6,727 -0.07(-3.18%)
Jan 30, 2018 2.360 2.390 2.160 2.300 16,955 -0.03(-1.29%)
Jan 29, 2018 2.360 2.360 2.200 2.330 24,055 +0.06(+2.64%)
Jan 26, 2018 2.310 2.312 2.250 2.270 9,154 -0.08(-3.40%)
Jan 25, 2018 2.350 2.450 2.250 2.350 23,582 +0.00(+0.00%)
Jan 24, 2018 2.080 2.470 2.080 2.350 48,002 -0.14(-5.62%)
Jan 23, 2018 2.080 2.500 2.080 2.490 47,303 +0.29(+13.18%)
Jan 22, 2018 2.030 2.200 2.020 2.200 19,583 +0.20(+10.00%)
Jan 19, 2018 2.010 2.200 1.910 2.000 77,938 -0.25(-11.11%)
Jan 18, 2018 2.110 2.250 2.110 2.250 24,509 +0.14(+6.64%)
Jan 17, 2018 2.120 2.150 2.100 2.110 6,568 -0.07(-3.21%)
Jan 16, 2018 2.010 2.180 2.010 2.180 20,054 -0.01(-0.46%)
Jan 12, 2018 2.190 2.190 2.190 0 -0.05(-2.23%)
Jan 11, 2018 2.450 2.450 2.150 2.240 4,888 +0.07(+3.23%)
Jan 10, 2018 2.130 2.350 2.130 2.170 54,916 +0.07(+3.19%)
Jan 09, 2018 2.300 2.300 2.100 2.103 36,442 -0.20(-8.57%)
Jan 08, 2018 2.250 2.400 2.000 2.300 70,530 +0.35(+17.95%)
Jan 05, 2018 1.880 2.573 1.782 1.950 103,617 +0.12(+6.56%)
Jan 04, 2018 1.780 1.870 1.780 1.830 33,588 +0.03(+1.67%)
Jan 03, 2018 1.850 1.900 1.780 1.800 23,863 -0.15(-7.69%)
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.