Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medmen Enterprises Inc (OP: MMNFF )

0.0001 UNCHANGED
Last Price Updated: 2:16 PM EST, Jan 30, 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 (%)
Feb 28, 2019 3.325 3.400 2.986 3.030 2,839,947 -0.25(-7.62%)
Feb 27, 2019 3.290 3.353 3.200 3.280 1,760,512 +0.02(+0.61%)
Feb 26, 2019 3.510 3.510 3.157 3.260 2,908,050 +0.06(+2.03%)
Feb 25, 2019 3.105 3.300 3.098 3.195 1,364,348 +0.10(+3.40%)
Feb 22, 2019 3.051 3.091 3.010 3.090 894,100 +0.07(+2.32%)
Feb 21, 2019 3.093 3.119 2.995 3.020 759,008 -0.03(-0.98%)
Feb 20, 2019 2.970 3.085 2.950 3.050 1,165,881 +0.11(+3.74%)
Feb 19, 2019 2.890 2.960 2.865 2.940 1,165,057 +0.07(+2.45%)
Feb 15, 2019 2.839 2.890 2.770 2.870 951,100 +0.04(+1.41%)
Feb 14, 2019 2.924 2.960 2.770 2.830 1,209,910 -0.11(-3.73%)
Feb 13, 2019 2.854 2.956 2.845 2.940 1,102,873 +0.07(+2.43%)
Feb 12, 2019 2.789 2.930 2.730 2.870 1,429,518 +0.06(+1.95%)
Feb 11, 2019 3.022 3.070 2.726 2.815 2,576,475 -0.19(-6.17%)
Feb 08, 2019 3.095 3.128 2.994 3.000 743,000 -0.06(-1.96%)
Feb 07, 2019 3.030 3.100 2.988 3.060 924,562 +0.03(+0.99%)
Feb 06, 2019 3.168 3.240 3.018 3.030 1,338,706 -0.17(-5.31%)
Feb 05, 2019 3.260 3.360 3.116 3.200 1,184,965 -0.07(-2.05%)
Feb 04, 2019 3.390 3.530 3.267 3.267 1,859,972 -0.05(-1.60%)
Feb 01, 2019 3.370 3.490 3.240 3.320 2,498,100 -0.22(-6.21%)
Jan 31, 2019 3.600 3.680 3.506 3.540 842,955 -0.08(-2.31%)
Jan 30, 2019 3.589 3.840 3.441 3.624 1,801,087 +0.04(+1.22%)
Jan 29, 2019 3.600 3.710 3.360 3.580 1,080,322 -0.04(-1.10%)
Jan 28, 2019 3.296 3.630 3.234 3.619 1,520,113 +0.20(+5.83%)
Jan 25, 2019 3.208 3.484 3.130 3.420 973,000 +0.24(+7.55%)
Jan 24, 2019 3.040 3.190 3.010 3.180 618,178 +0.14(+4.61%)
Jan 23, 2019 3.053 3.130 2.999 3.040 607,463 -0.00(-0.15%)
Jan 22, 2019 3.097 3.142 3.030 3.045 503,418 -0.05(-1.75%)
Jan 18, 2019 3.186 3.220 3.080 3.099 507,400 +0.01(+0.29%)
Jan 17, 2019 3.190 3.260 3.040 3.090 989,856 +0.02(+0.80%)
Jan 16, 2019 3.060 3.150 3.021 3.066 595,455 -0.00(-0.15%)
Jan 15, 2019 3.227 3.300 3.046 3.070 906,775 -0.18(-5.54%)
Jan 14, 2019 3.347 3.390 3.160 3.250 800,265 -0.05(-1.51%)
Jan 11, 2019 3.250 3.390 3.185 3.300 982,900 +0.11(+3.38%)
Jan 10, 2019 3.085 3.244 3.010 3.192 1,105,453 +0.05(+1.66%)
Jan 09, 2019 3.213 3.340 3.054 3.140 1,826,212 -0.23(-6.82%)
Jan 08, 2019 3.275 3.540 3.266 3.370 1,477,618 -0.03(-0.97%)
Jan 07, 2019 3.523 3.643 3.342 3.403 866,850 -0.07(-1.93%)
Jan 04, 2019 3.451 3.580 3.380 3.470 765,700 +0.07(+2.06%)
Jan 03, 2019 3.332 3.521 3.189 3.400 1,186,066 +0.10(+2.90%)
Jan 02, 2019 2.895 3.320 2.830 3.304 1,676,423 +0.48(+17.17%)
Dec 31, 2018 2.885 2.950 2.753 2.820 1,120,700 +0.01(+0.48%)
Dec 28, 2018 2.748 2.830 2.531 2.807 1,211,400 +0.12(+4.57%)
Dec 27, 2018 2.714 2.770 2.650 2.684 761,148 -0.02(-0.59%)
Dec 26, 2018 2.540 2.700 2.540 2.700 730,371 +0.05(+1.89%)
Dec 24, 2018 2.651 2.820 2.550 2.650 608,000 -0.12(-4.19%)
Dec 21, 2018 2.833 3.120 2.570 2.766 1,040,000 -0.06(-2.28%)
Dec 20, 2018 2.930 2.970 2.768 2.830 1,027,676 -0.07(-2.40%)
Dec 19, 2018 3.000 3.073 2.850 2.900 640,617 -0.08(-2.68%)
Dec 18, 2018 2.950 3.111 2.900 2.980 647,219 +0.02(+0.68%)
Dec 17, 2018 3.116 3.150 2.870 2.960 970,625 -0.15(-4.94%)
Dec 14, 2018 3.050 3.201 2.940 3.114 679,500 -0.04(-1.14%)
Dec 13, 2018 3.430 3.470 3.020 3.150 1,010,012 -0.26(-7.64%)
Dec 12, 2018 3.583 3.610 3.400 3.410 893,144 -0.11(-3.12%)
Dec 11, 2018 3.267 3.540 3.258 3.520 1,555,182 +0.27(+8.31%)
Dec 10, 2018 2.992 3.296 2.992 3.250 1,050,103 +0.20(+6.47%)
Dec 07, 2018 3.342 3.400 2.696 3.053 2,226,300 -0.02(-0.60%)
Dec 06, 2018 2.750 3.150 2.541 3.071 2,755,855 -0.08(-2.51%)
Dec 04, 2018 3.264 3.300 3.134 3.150 1,072,400 -0.16(-4.83%)
Dec 03, 2018 3.351 3.440 3.100 3.310 1,792,440 +0.01(+0.30%)
Nov 30, 2018 3.310 3.397 3.070 3.300 1,870,700 -0.21(-5.98%)
Nov 29, 2018 3.395 3.611 3.220 3.510 1,052,574 +0.15(+4.33%)
Nov 28, 2018 3.379 3.480 3.246 3.364 1,122,853 -0.01(-0.44%)
Nov 27, 2018 3.499 3.530 3.250 3.379 1,254,320 -0.09(-2.62%)
Nov 26, 2018 3.682 3.837 3.390 3.470 1,488,298 -0.14(-3.88%)
Nov 23, 2018 3.516 3.640 3.500 3.610 318,400 +0.06(+1.80%)
Nov 21, 2018 3.546 3.546 3.546 0 +0.03(+0.74%)
Nov 20, 2018 3.540 3.759 3.300 3.520 3,637,780 -0.67(-15.99%)
Nov 16, 2018 4.190 4.190 4.190 0 -0.16(-3.63%)
Nov 15, 2018 4.464 4.700 4.347 4.348 1,322,020 -0.15(-3.38%)
Nov 14, 2018 4.691 4.829 4.314 4.500 1,325,881 -0.28(-5.82%)
Nov 13, 2018 4.785 4.902 4.570 4.778 1,081,584 +0.02(+0.39%)
Nov 12, 2018 5.010 5.140 4.737 4.760 1,180,072 -0.23(-4.69%)
Nov 09, 2018 5.000 5.090 4.877 4.994 2,782,900 -0.56(-10.11%)
Nov 08, 2018 6.088 6.110 5.510 5.555 1,589,816 -0.56(-9.23%)
Nov 07, 2018 6.054 6.300 5.760 6.120 3,563,611 +0.34(+5.79%)
Nov 06, 2018 5.827 5.940 5.516 5.785 1,772,659 -0.01(-0.22%)
Nov 05, 2018 6.104 6.340 5.691 5.798 2,033,672 -0.20(-3.37%)
Nov 02, 2018 5.651 6.053 5.554 6.000 1,987,100 +0.44(+7.91%)
Nov 01, 2018 4.993 5.673 4.926 5.560 2,425,741 +0.56(+11.20%)
Oct 31, 2018 4.771 5.110 4.670 5.000 1,852,467 +0.42(+9.17%)
Oct 30, 2018 4.587 4.752 4.270 4.580 1,348,107 -0.08(-1.65%)
Oct 29, 2018 4.844 4.950 4.198 4.657 2,243,835 -0.02(-0.38%)
Oct 26, 2018 4.942 5.140 4.633 4.675 1,927,900 -0.35(-6.94%)
Oct 25, 2018 5.040 5.677 4.900 5.023 2,111,602 -0.06(-1.12%)
Oct 24, 2018 5.665 6.047 4.988 5.080 2,699,812 -0.38(-6.96%)
Oct 23, 2018 5.020 5.870 4.648 5.460 3,780,701 -0.25(-4.38%)
Oct 22, 2018 6.382 6.382 5.270 5.710 4,379,111 -0.78(-12.06%)
Oct 19, 2018 6.890 7.000 5.950 6.493 4,460,400 -0.40(-5.87%)
Oct 18, 2018 6.760 7.572 6.742 6.898 4,453,603 +0.02(+0.27%)
Oct 17, 2018 6.690 7.081 6.502 6.880 4,014,981 -0.06(-0.87%)
Oct 16, 2018 7.057 7.120 6.293 6.940 8,164,591 +0.68(+10.86%)
Oct 15, 2018 5.959 7.155 5.750 6.260 8,872,904 +0.55(+9.59%)
Oct 12, 2018 4.622 6.120 4.606 5.712 7,314,100 +1.26(+28.36%)
Oct 11, 2018 4.223 4.560 4.223 4.450 1,518,175 +0.23(+5.45%)
Oct 10, 2018 4.533 4.547 4.021 4.220 807,773 -0.31(-6.83%)
Oct 09, 2018 4.461 4.560 4.290 4.529 491,629 +0.05(+1.10%)
Oct 08, 2018 4.210 4.490 4.210 4.480 707,279 +0.23(+5.41%)
Oct 05, 2018 4.240 4.279 4.075 4.250 550,900 +0.11(+2.77%)
Oct 04, 2018 4.150 4.357 4.050 4.136 694,445 -0.01(-0.35%)
Oct 03, 2018 3.986 4.153 3.970 4.150 676,474 +0.19(+4.81%)
Oct 02, 2018 4.133 4.246 3.942 3.960 1,076,359 -0.10(-2.47%)
Oct 01, 2018 3.992 4.200 3.866 4.060 767,589 +0.19(+5.02%)
Sep 28, 2018 4.110 4.140 3.850 3.866 953,200 -0.18(-4.54%)
Sep 27, 2018 4.062 4.132 3.790 4.050 1,086,837 -0.06(-1.46%)
Sep 26, 2018 4.124 4.200 3.963 4.110 1,620,768 -0.02(-0.43%)
Sep 25, 2018 4.298 4.410 4.114 4.128 1,501,351 -0.22(-4.98%)
Sep 24, 2018 4.713 4.851 4.300 4.344 1,342,310 -0.44(-9.11%)
Sep 21, 2018 5.005 5.110 4.700 4.779 946,400 -0.34(-6.65%)
Sep 20, 2018 4.805 5.159 4.716 5.120 1,497,737 +0.40(+8.36%)
Sep 19, 2018 5.082 5.190 4.679 4.725 2,204,311 -0.29(-5.86%)
Sep 18, 2018 4.536 5.150 4.479 5.019 2,034,471 +0.52(+11.50%)
Sep 17, 2018 4.291 4.650 4.290 4.502 641,348 -0.11(-2.35%)
Sep 14, 2018 4.344 4.675 4.255 4.610 1,254,800 +0.11(+2.38%)
Sep 13, 2018 4.652 4.770 4.200 4.503 1,261,063 -0.08(-1.68%)
Sep 12, 2018 4.291 4.655 4.147 4.580 1,191,056 +0.27(+6.22%)
Sep 11, 2018 4.284 4.410 4.200 4.312 1,202,635 +0.05(+1.22%)
Sep 10, 2018 4.263 4.520 4.150 4.260 1,379,096 +0.16(+3.84%)
Sep 07, 2018 4.302 4.644 4.020 4.102 1,829,000 -0.59(-12.53%)
Sep 06, 2018 4.250 4.762 4.142 4.690 1,395,016 +0.43(+10.09%)
Sep 05, 2018 4.940 5.450 4.120 4.260 2,220,015 -0.71(-14.29%)
Sep 04, 2018 4.198 5.000 4.198 4.970 1,630,464 +0.80(+19.19%)
Aug 31, 2018 4.170 4.170 4.170 0 +0.31(+8.03%)
Aug 30, 2018 4.057 4.180 3.730 3.860 909,972 -0.23(-5.69%)
Aug 29, 2018 3.965 4.230 3.910 4.093 950,871 +0.19(+4.95%)
Aug 28, 2018 3.945 4.050 3.760 3.900 761,844 -0.03(-0.76%)
Aug 27, 2018 3.694 4.130 3.600 3.930 1,533,095 +0.33(+9.16%)
Aug 24, 2018 3.559 3.687 3.537 3.600 508,400 +0.10(+2.86%)
Aug 23, 2018 3.411 3.540 3.348 3.500 318,546 +0.04(+1.16%)
Aug 22, 2018 3.421 3.560 3.299 3.460 426,299 +0.00(+0.00%)
Aug 21, 2018 3.772 3.840 3.420 3.460 630,385 -0.23(-6.20%)
Aug 20, 2018 3.550 3.689 3.510 3.689 374,862 +0.18(+5.09%)
Aug 17, 2018 3.431 3.520 3.364 3.510 244,100 +0.08(+2.33%)
Aug 16, 2018 3.350 3.500 3.312 3.430 292,156 +0.15(+4.46%)
Aug 15, 2018 3.264 3.385 3.200 3.284 176,662 +0.19(+6.03%)
Aug 14, 2018 3.158 3.190 3.030 3.097 213,035 -0.03(-1.05%)
Aug 13, 2018 3.187 3.200 3.081 3.130 150,988 +0.03(+0.97%)
Aug 10, 2018 3.060 3.150 3.027 3.100 115,300 +0.04(+1.44%)
Aug 09, 2018 2.980 3.116 2.850 3.056 238,445 +0.20(+7.06%)
Aug 08, 2018 2.982 3.006 2.850 2.854 407,457 -0.12(-4.15%)
Aug 07, 2018 3.192 3.350 2.945 2.978 553,944 -0.24(-7.52%)
Aug 06, 2018 3.235 3.330 3.200 3.220 123,503 +0.07(+2.22%)
Aug 03, 2018 3.251 3.370 3.109 3.150 160,200 -0.07(-2.17%)
Aug 02, 2018 3.314 3.350 3.192 3.220 315,940 -0.11(-3.30%)
Aug 01, 2018 3.387 3.468 3.270 3.330 134,519 +0.02(+0.60%)
Jul 31, 2018 3.676 3.676 3.223 3.310 354,516 +0.08(+2.41%)
Jul 30, 2018 3.409 3.450 3.195 3.232 292,796 -0.15(-4.32%)
Jul 27, 2018 3.515 3.641 3.356 3.378 185,400 -0.08(-2.43%)
Jul 26, 2018 3.732 3.740 3.410 3.462 191,600 -0.07(-1.93%)
Jul 25, 2018 3.709 3.762 3.530 3.530 129,596 -0.15(-3.95%)
Jul 24, 2018 3.730 3.800 3.590 3.675 120,557 -0.04(-1.06%)
Jul 23, 2018 3.571 3.580 3.715 137,836 +0.14(+4.02%)
Jul 20, 2018 3.697 3.800 3.390 3.571 187,807 -0.16(-4.26%)
Jul 19, 2018 3.763 3.810 3.670 3.730 118,893 -0.07(-1.85%)
Jul 18, 2018 3.623 3.850 3.438 3.800 306,808 +0.23(+6.53%)
Jul 17, 2018 3.238 3.612 3.236 3.567 186,190 +0.26(+7.91%)
Jul 16, 2018 3.681 3.775 3.245 3.306 469,455 -0.39(-10.66%)
Jul 13, 2018 3.875 3.610 3.700 268,335 -0.11(-2.85%)
Jul 12, 2018 3.749 3.974 3.749 3.808 198,282 +0.01(+0.38%)
Jul 11, 2018 3.772 3.885 3.688 3.794 165,650 -0.02(-0.40%)
Jul 10, 2018 3.857 4.270 3.790 3.809 217,737 -0.04(-1.14%)
Jul 09, 2018 3.700 3.900 3.620 3.853 297,722 +0.26(+7.13%)
Jul 06, 2018 3.624 3.661 3.588 3.596 156,569 -0.01(-0.38%)
Jul 05, 2018 3.599 3.744 3.543 3.610 218,865 +0.01(+0.40%)
Jul 03, 2018 3.596 3.596 3.596 0 -0.17(-4.62%)
Jul 02, 2018 4.080 4.080 3.300 3.770 249,259 +0.45(+13.55%)
Jun 29, 2018 3.315 3.324 3.250 3.320 144,724 +0.01(+0.31%)
Jun 28, 2018 3.500 3.580 3.200 3.310 375,683 -0.19(-5.43%)
Jun 27, 2018 3.673 3.800 3.302 3.500 485,177 -0.25(-6.54%)
Jun 26, 2018 3.684 3.794 3.610 3.745 280,088 +0.08(+2.17%)
Jun 25, 2018 3.909 4.013 3.604 3.665 468,348 -0.25(-6.49%)
Jun 22, 2018 4.070 4.111 3.775 3.920 597,826 -0.09(-2.25%)
Jun 21, 2018 4.375 4.990 3.993 4.010 1,008,756 -0.27(-6.31%)
Jun 20, 2018 4.226 4.410 4.114 4.280 1,175,116 +0.20(+4.83%)
Jun 19, 2018 4.122 3.920 4.083 1,738,453 +0.20(+5.17%)
Jun 18, 2018 3.539 4.150 3.384 3.882 571,296 +0.31(+8.59%)
Jun 15, 2018 3.640 3.498 3.575 188,785 -0.06(-1.78%)
Jun 14, 2018 3.535 3.700 3.330 3.640 326,241 +0.14(+4.00%)
Jun 13, 2018 3.644 3.775 3.490 3.500 321,836 -0.30(-7.79%)
Jun 12, 2018 3.844 4.142 3.646 3.796 727,806 +0.19(+5.15%)
Jun 11, 2018 3.079 3.890 3.041 3.610 840,021 +0.63(+21.10%)
Jun 08, 2018 2.770 2.981 2.610 2.981 162,926 +0.20(+7.23%)
Jun 07, 2018 3.050 3.100 2.727 2.780 253,513 -0.23(-7.76%)
Jun 06, 2018 3.033 3.173 2.800 3.014 342,768 +0.01(+0.47%)
Jun 05, 2018 3.114 3.151 2.963 3.000 135,105 -0.11(-3.57%)
Jun 04, 2018 3.361 3.375 3.000 3.111 220,296 -0.18(-5.46%)
Jun 01, 2018 3.230 3.291 2.960 3.291 190,432 +0.12(+3.71%)
May 31, 2018 3.488 3.494 3.173 3.173 165,143 -0.21(-6.22%)
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.