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 (%)
Aug 31, 2017 1.160 1.190 1.160 1.190 795 -0.01(-0.83%)
Aug 30, 2017 1.250 1.253 1.200 1.200 21,700 -0.05(-4.00%)
Aug 29, 2017 1.250 1.250 1.250 1.250 2,500 -0.05(-3.85%)
Aug 28, 2017 1.190 1.300 1.190 1.300 19,300 +0.10(+8.33%)
Aug 25, 2017 1.134 1.200 1.130 1.200 15,281 +0.08(+7.14%)
Aug 24, 2017 1.120 1.128 1.100 1.120 25,874 +0.01(+0.90%)
Aug 23, 2017 1.100 1.150 1.100 1.110 7,275 +0.03(+2.78%)
Aug 22, 2017 1.080 1.080 1.080 1.080 2,405 -0.02(-1.82%)
Aug 21, 2017 1.080 1.110 1.080 1.100 1,200 -0.01(-0.90%)
Aug 18, 2017 1.110 1.110 1.110 1.110 3,410 -0.04(-3.90%)
Aug 17, 2017 1.130 1.155 1.100 1.155 5,025 +0.02(+1.32%)
Aug 16, 2017 1.120 1.170 1.120 1.140 5,703 +0.03(+2.70%)
Aug 15, 2017 1.120 1.120 1.110 1.110 2,254 +0.00(+0.00%)
Aug 14, 2017 1.240 1.240 1.080 1.110 17,662 -0.13(-10.48%)
Aug 11, 2017 1.140 1.250 1.140 1.240 12,597 -0.09(-6.77%)
Aug 10, 2017 1.360 1.360 1.220 1.330 15,952 -0.02(-1.48%)
Aug 09, 2017 1.370 1.420 1.235 1.350 16,092 +0.00(+0.00%)
Aug 08, 2017 1.370 1.370 1.350 1.350 2,462 -0.01(-0.74%)
Aug 07, 2017 1.425 1.450 1.300 1.360 39,863 -0.08(-5.56%)
Aug 04, 2017 1.350 1.500 1.140 1.440 32,347 +0.10(+7.46%)
Aug 03, 2017 1.400 1.400 1.270 1.340 14,798 +0.04(+3.08%)
Aug 02, 2017 1.190 1.490 1.165 1.300 49,853 +0.11(+9.24%)
Aug 01, 2017 1.200 1.200 1.190 1.190 1,275 +0.06(+4.95%)
Jul 31, 2017 1.150 1.150 1.080 1.134 9,307 +0.02(+2.15%)
Jul 28, 2017 1.110 1.120 1.110 1.110 550 +0.01(+0.91%)
Jul 27, 2017 1.125 1.130 1.050 1.100 17,484 -0.05(-4.35%)
Jul 26, 2017 1.150 1.150 1.010 1.150 76,783 -0.06(-4.96%)
Jul 25, 2017 1.250 1.300 1.130 1.210 33,273 -0.04(-3.20%)
Jul 24, 2017 1.300 1.300 1.250 1.250 1,900 -0.09(-6.72%)
Jul 21, 2017 1.400 1.400 1.300 1.340 2,312 -0.11(-7.59%)
Jul 20, 2017 1.350 1.450 1.350 1.450 540 +0.12(+9.02%)
Jul 19, 2017 1.245 1.500 1.245 1.330 8,934 +0.13(+10.83%)
Jul 18, 2017 1.480 1.480 1.150 1.200 95,101 -0.30(-19.75%)
Jul 17, 2017 1.500 1.500 1.450 1.495 5,603 -0.00(-0.31%)
Jul 14, 2017 1.515 1.515 1.450 1.500 3,425 -0.05(-3.23%)
Jul 13, 2017 1.550 1.580 1.550 1.550 1,455 +0.03(+1.97%)
Jul 12, 2017 1.550 1.550 1.450 1.520 842 +0.02(+1.33%)
Jul 11, 2017 1.450 1.550 1.450 1.500 3,096 +0.05(+3.45%)
Jul 07, 2017 1.450 1.450 1.450 0 -0.00(-0.26%)
Jul 06, 2017 1.600 1.600 1.440 1.454 4,198 -0.17(-10.26%)
Jul 05, 2017 1.680 1.680 1.620 1.620 7,910 -0.05(-2.99%)
Jul 03, 2017 1.490 1.670 1.400 1.670 5,203 +0.17(+11.33%)
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%)
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.