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 (%)
Jun 30, 2017 1.500 1.540 1.320 1.500 4,814 -0.15(-9.09%)
Jun 29, 2017 1.450 1.670 1.450 1.650 3,249 +0.04(+2.48%)
Jun 28, 2017 1.610 1.610 1.610 1.610 1,003 +0.00(+0.00%)
Jun 27, 2017 1.625 1.625 1.610 1.610 2,940 -0.02(-1.23%)
Jun 26, 2017 1.775 1.775 1.620 1.630 3,250 -0.03(-1.81%)
Jun 23, 2017 1.660 1.660 1.660 1.660 808 +0.01(+0.61%)
Jun 22, 2017 1.655 1.655 1.650 1.650 642 -0.01(-0.60%)
Jun 21, 2017 1.650 1.660 1.650 1.660 20,300 +0.01(+0.61%)
Jun 20, 2017 1.650 1.650 1.640 1.650 9,491 +0.00(+0.00%)
Jun 19, 2017 1.900 1.900 1.550 1.650 17,732 +0.05(+3.12%)
Jun 16, 2017 1.600 1.650 1.600 1.600 2,186 -0.05(-3.03%)
Jun 15, 2017 1.745 1.745 1.639 1.650 4,059 -0.05(-2.94%)
Jun 14, 2017 1.730 1.730 1.600 1.700 4,020 -0.02(-1.16%)
Jun 13, 2017 1.680 1.730 1.650 1.720 9,105 +0.07(+4.24%)
Jun 12, 2017 1.890 1.890 1.600 1.650 13,711 -0.20(-10.81%)
Jun 09, 2017 1.900 1.920 1.850 1.850 8,934 -0.05(-2.63%)
Jun 08, 2017 1.860 1.950 1.860 1.900 22,188 +0.04(+2.15%)
Jun 07, 2017 1.900 1.970 1.860 1.860 6,822 -0.02(-1.06%)
Jun 06, 2017 1.880 1.950 1.850 1.880 23,421 +0.05(+2.73%)
Jun 05, 2017 1.800 1.830 1.800 1.830 9,311 +0.08(+4.57%)
Jun 02, 2017 1.800 1.800 1.750 1.750 3,331 -0.05(-2.78%)
Jun 01, 2017 1.800 1.800 1.800 1.800 417 -0.03(-1.64%)
May 31, 2017 1.830 1.870 1.750 1.830 7,947 -0.02(-1.08%)
May 30, 2017 1.750 1.890 1.750 1.850 7,609 +0.02(+1.09%)
May 26, 2017 1.800 1.890 1.800 1.830 18,115 +0.08(+4.57%)
May 25, 2017 1.770 1.840 1.750 1.750 16,151 +0.10(+6.06%)
May 24, 2017 1.650 2.000 1.600 1.650 21,209 +0.05(+3.12%)
May 23, 2017 1.710 1.710 1.500 1.600 15,068 -0.10(-5.88%)
May 22, 2017 1.670 1.700 1.600 1.700 9,728 +0.15(+9.68%)
May 19, 2017 1.600 1.690 1.550 1.550 11,015 -0.05(-3.13%)
May 18, 2017 1.750 1.750 1.550 1.600 6,339 -0.04(-2.44%)
May 17, 2017 1.470 1.940 1.470 1.640 43,858 +0.17(+11.56%)
May 16, 2017 1.300 1.470 1.300 1.470 53,447 +0.17(+13.08%)
May 15, 2017 1.250 1.300 1.250 1.300 6,863 +0.05(+4.00%)
May 12, 2017 1.300 1.300 1.250 1.250 3,137 +0.00(+0.00%)
May 11, 2017 1.300 1.300 1.250 1.250 8,500 +0.00(+0.00%)
May 10, 2017 1.200 1.300 1.200 1.250 8,263 -0.05(-3.85%)
May 09, 2017 1.000 1.300 1.000 1.300 3,300 +0.05(+4.00%)
May 08, 2017 1.250 1.340 1.050 1.250 7,729 +0.00(+0.00%)
May 05, 2017 1.220 1.250 1.050 1.250 3,634 +0.04(+3.31%)
May 03, 2017 1.210 1.210 1.210 0 +0.01(+0.83%)
May 02, 2017 1.200 1.200 1.200 1.200 1,050 +0.01(+0.84%)
May 01, 2017 1.240 1.250 1.190 1.190 12,924 -0.04(-3.25%)
Apr 27, 2017 1.230 1.230 1.230 10 +0.00(+0.00%)
Apr 26, 2017 1.230 1.230 1.230 1.230 1,030 +0.03(+2.50%)
Apr 25, 2017 1.230 1.230 1.200 1.200 8,513 -0.02(-1.64%)
Apr 24, 2017 1.190 1.220 1.010 1.220 6,282 -0.03(-2.40%)
Apr 21, 2017 1.230 1.250 1.210 1.250 11,400 +0.02(+1.63%)
Apr 20, 2017 1.200 1.230 1.200 1.230 7,055 +0.03(+2.50%)
Apr 19, 2017 1.215 1.220 1.200 1.200 4,250 -0.03(-2.44%)
Apr 18, 2017 1.160 1.230 1.150 1.230 3,518 +0.00(+0.00%)
Apr 17, 2017 1.230 1.230 1.230 1.230 1,300 +0.00(+0.00%)
Apr 13, 2017 1.260 1.260 1.200 1.230 4,300 -0.06(-4.65%)
Apr 12, 2017 1.295 1.295 1.290 1.290 7,250 +0.03(+2.38%)
Apr 11, 2017 1.240 1.260 1.200 1.260 30,800 +0.09(+7.69%)
Apr 10, 2017 1.215 1.215 1.170 1.170 4,750 +0.02(+1.74%)
Apr 07, 2017 1.200 1.200 1.150 1.150 8,000 -0.08(-6.50%)
Apr 06, 2017 1.230 1.240 1.230 1.230 5,000 -0.01(-0.81%)
Apr 04, 2017 1.240 1.240 1.240 0 +0.01(+0.81%)
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.