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

Medmen Enterprises Inc (CSE: MMEN )

0.0150 UNCHANGED
Last Price Updated: 3:12 PM EST, Jan 5, 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 (%)
Mar 29, 2019 4.250 4.290 4.070 4.100 1,671,508 -0.20(-4.65%)
Mar 28, 2019 4.430 4.450 4.300 4.300 785,779 -0.13(-2.93%)
Mar 27, 2019 4.450 4.480 4.110 4.430 1,614,869 +0.01(+0.23%)
Mar 26, 2019 4.630 4.690 4.370 4.420 1,976,401 -0.07(-1.56%)
Mar 25, 2019 4.450 4.520 4.370 4.490 2,354,803 +0.15(+3.46%)
Mar 22, 2019 4.500 4.690 4.220 4.340 5,320,603 +0.20(+4.83%)
Mar 21, 2019 3.920 4.150 3.920 4.140 2,180,048 +0.21(+5.34%)
Mar 20, 2019 4.030 4.070 3.920 3.930 783,223 -0.07(-1.75%)
Mar 19, 2019 4.190 4.250 4.000 4.000 1,445,670 -0.11(-2.68%)
Mar 18, 2019 3.990 4.140 3.980 4.110 1,569,161 +0.22(+5.66%)
Mar 15, 2019 3.750 3.940 3.730 3.890 1,355,032 +0.16(+4.29%)
Mar 14, 2019 3.700 3.730 3.670 3.730 528,568 +0.09(+2.47%)
Mar 13, 2019 3.680 3.710 3.630 3.640 941,213 +0.05(+1.39%)
Mar 12, 2019 3.680 3.750 3.590 3.590 1,275,292 -0.03(-0.83%)
Mar 11, 2019 3.700 3.820 3.610 3.620 895,099 -0.03(-0.82%)
Mar 08, 2019 3.610 3.870 3.550 3.650 1,306,911 +0.02(+0.55%)
Mar 07, 2019 3.790 3.850 3.630 3.630 879,416 -0.16(-4.22%)
Mar 06, 2019 3.870 3.890 3.730 3.790 1,095,468 -0.05(-1.30%)
Mar 05, 2019 3.940 3.950 3.820 3.840 1,131,235 -0.10(-2.54%)
Mar 04, 2019 4.000 4.060 3.930 3.940 789,490 +0.02(+0.51%)
Mar 01, 2019 3.880 4.040 3.860 3.920 1,028,779 -0.05(-1.26%)
Feb 28, 2019 4.370 4.390 3.940 3.970 2,205,534 -0.34(-7.89%)
Feb 27, 2019 4.300 4.400 4.210 4.310 1,906,729 +0.02(+0.47%)
Feb 26, 2019 4.230 4.470 4.170 4.290 2,718,011 +0.06(+1.42%)
Feb 25, 2019 4.090 4.240 4.090 4.230 1,495,476 +0.16(+3.93%)
Feb 22, 2019 4.030 4.070 3.960 4.070 586,370 +0.08(+2.01%)
Feb 21, 2019 4.070 4.100 3.960 3.990 814,072 -0.03(-0.75%)
Feb 20, 2019 3.910 4.050 3.900 4.020 1,298,223 +0.13(+3.34%)
Feb 19, 2019 3.810 3.920 3.800 3.890 890,701 +0.09(+2.37%)
Feb 15, 2019 3.800 3.800 3.800 0 +0.03(+0.80%)
Feb 14, 2019 3.890 3.930 3.680 3.770 1,329,714 -0.12(-3.08%)
Feb 13, 2019 3.840 3.930 3.750 3.890 1,266,971 +0.09(+2.37%)
Feb 12, 2019 3.690 3.880 3.610 3.800 1,811,769 +0.05(+1.33%)
Feb 11, 2019 4.010 4.070 3.600 3.750 2,407,204 -0.22(-5.54%)
Feb 08, 2019 4.110 4.120 3.970 3.970 607,933 -0.10(-2.46%)
Feb 07, 2019 3.990 4.100 3.970 4.070 919,538 +0.08(+2.01%)
Feb 06, 2019 4.170 4.220 3.970 3.990 1,318,140 -0.19(-4.55%)
Feb 05, 2019 4.300 4.350 4.100 4.180 924,342 -0.09(-2.11%)
Feb 04, 2019 4.410 4.630 4.270 4.270 1,961,455 -0.04(-0.93%)
Feb 01, 2019 4.400 4.580 4.250 4.310 3,301,525 -0.29(-6.30%)
Jan 31, 2019 4.730 4.760 4.600 4.600 781,650 -0.12(-2.54%)
Jan 30, 2019 4.750 5.060 4.500 4.720 3,621,964 -0.04(-0.84%)
Jan 29, 2019 4.800 4.820 4.470 4.760 940,393 -0.03(-0.63%)
Jan 28, 2019 4.370 4.800 4.300 4.790 1,616,915 +0.26(+5.74%)
Jan 25, 2019 4.250 4.620 4.150 4.530 1,387,702 +0.27(+6.34%)
Jan 24, 2019 4.070 4.260 4.020 4.260 987,455 +0.21(+5.19%)
Jan 23, 2019 4.070 4.120 4.010 4.050 256,428 -0.01(-0.25%)
Jan 22, 2019 4.130 4.200 4.040 4.060 466,486 -0.04(-0.98%)
Jan 21, 2019 4.050 4.160 4.050 4.100 159,503 -0.01(-0.24%)
Jan 18, 2019 4.220 4.220 4.080 4.110 522,995 -0.01(-0.24%)
Jan 17, 2019 4.280 4.340 4.040 4.120 797,106 +0.02(+0.49%)
Jan 16, 2019 4.050 4.160 4.010 4.100 441,631 +0.03(+0.74%)
Jan 15, 2019 4.270 4.300 4.050 4.070 707,946 -0.27(-6.22%)
Jan 14, 2019 4.450 4.510 4.210 4.340 702,703 -0.03(-0.69%)
Jan 11, 2019 4.250 4.500 4.230 4.370 963,200 +0.13(+3.07%)
Jan 10, 2019 4.080 4.280 4.000 4.240 906,800 +0.09(+2.17%)
Jan 09, 2019 4.250 4.340 4.020 4.150 1,397,740 -0.30(-6.74%)
Jan 08, 2019 4.350 4.580 4.340 4.450 945,972 -0.09(-1.98%)
Jan 07, 2019 4.700 4.860 4.450 4.540 1,120,996 -0.11(-2.37%)
Jan 04, 2019 4.640 4.780 4.560 4.650 606,871 +0.05(+1.09%)
Jan 03, 2019 4.500 4.750 4.320 4.600 977,712 +0.10(+2.22%)
Jan 02, 2019 3.940 4.500 3.870 4.500 1,094,380 +0.65(+16.88%)
Dec 31, 2018 3.850 3.850 3.850 0 +0.01(+0.26%)
Dec 28, 2018 3.750 3.850 3.460 3.840 1,404,279 +0.16(+4.35%)
Dec 27, 2018 3.700 3.790 3.610 3.680 523,696 +0.04(+1.10%)
Dec 24, 2018 3.640 3.640 3.640 0 -0.24(-6.19%)
Dec 21, 2018 3.830 4.000 3.500 3.880 1,213,711 +0.03(+0.78%)
Dec 20, 2018 3.850 4.000 3.750 3.850 758,385 -0.05(-1.28%)
Dec 19, 2018 4.020 4.130 3.850 3.900 484,254 -0.10(-2.50%)
Dec 18, 2018 4.090 4.190 3.900 4.000 685,874 +0.03(+0.76%)
Dec 17, 2018 4.180 4.210 3.840 3.970 722,272 -0.25(-5.92%)
Dec 14, 2018 4.000 4.280 3.950 4.220 560,074 +0.03(+0.72%)
Dec 13, 2018 4.630 4.630 4.030 4.190 947,056 -0.37(-8.11%)
Dec 12, 2018 4.780 4.780 4.550 4.560 917,354 -0.16(-3.39%)
Dec 11, 2018 4.370 4.740 4.370 4.720 1,512,377 +0.37(+8.51%)
Dec 10, 2018 4.250 4.420 3.990 4.350 874,935 +0.27(+6.62%)
Dec 07, 2018 4.450 4.510 3.570 4.080 2,680,824 -0.02(-0.49%)
Dec 06, 2018 3.620 4.200 3.540 4.100 2,531,145 +0.70(+20.59%)
Dec 05, 2018 4.100 4.170 3.110 3.400 1,557,971 -0.76(-18.27%)
Dec 04, 2018 4.300 4.690 4.150 4.160 771,305 -0.22(-5.02%)
Dec 03, 2018 4.420 4.720 4.090 4.380 1,736,139 -0.02(-0.45%)
Nov 30, 2018 4.400 4.510 4.090 4.400 2,117,100 -0.25(-5.38%)
Nov 29, 2018 4.500 4.950 4.290 4.650 1,201,493 +0.15(+3.33%)
Nov 28, 2018 4.500 4.590 4.330 4.500 968,051 +0.04(+0.90%)
Nov 27, 2018 4.650 4.880 4.330 4.460 1,324,560 -0.15(-3.25%)
Nov 26, 2018 4.850 5.060 4.490 4.610 1,841,121 -0.33(-6.68%)
Nov 23, 2018 4.940 4.970 4.640 4.940 945,000 +0.32(+6.93%)
Nov 22, 2018 4.640 4.670 4.510 4.620 222,455 -0.08(-1.70%)
Nov 21, 2018 4.750 5.250 4.680 4.700 971,338 -0.02(-0.42%)
Nov 20, 2018 4.640 4.960 4.370 4.720 3,288,767 -0.71(-13.08%)
Nov 16, 2018 5.430 5.430 5.430 0 -0.29(-5.07%)
Nov 15, 2018 5.900 6.200 5.720 5.720 1,186,679 -0.16(-2.72%)
Nov 14, 2018 6.200 6.380 5.720 5.880 1,324,751 -0.44(-6.96%)
Nov 13, 2018 6.330 6.480 6.060 6.320 763,479 +0.01(+0.16%)
Nov 12, 2018 6.650 6.800 6.270 6.310 1,136,600 -0.29(-4.39%)
Nov 09, 2018 6.600 6.700 6.430 6.600 3,292,900 -0.72(-9.84%)
Nov 08, 2018 7.970 8.000 7.260 7.320 1,585,687 -0.76(-9.41%)
Nov 07, 2018 7.910 8.250 7.550 8.080 3,586,182 +0.48(+6.32%)
Nov 06, 2018 7.640 7.740 7.220 7.600 1,771,766 +0.01(+0.13%)
Nov 05, 2018 7.990 8.290 7.440 7.590 2,619,632 -0.27(-3.44%)
Nov 02, 2018 7.860 7.940 7.280 7.860 2,505,800 +0.56(+7.67%)
Nov 01, 2018 6.520 7.440 6.410 7.300 2,228,721 +0.80(+12.31%)
Oct 31, 2018 6.260 6.720 6.110 6.500 1,473,158 +0.50(+8.33%)
Oct 30, 2018 6.070 6.290 5.620 6.000 962,604 -0.11(-1.80%)
Oct 29, 2018 6.340 6.400 5.510 6.110 1,907,416 +0.02(+0.33%)
Oct 26, 2018 6.090 6.750 6.060 6.090 1,430,600 -0.48(-7.31%)
Oct 25, 2018 6.610 7.420 6.400 6.570 2,149,817 -0.18(-2.67%)
Oct 24, 2018 7.410 7.850 6.510 6.750 2,333,153 -0.40(-5.59%)
Oct 23, 2018 6.520 7.660 6.200 7.150 2,729,274 -0.34(-4.54%)
Oct 22, 2018 8.080 8.370 6.910 7.490 3,451,314 -1.01(-11.88%)
Oct 19, 2018 8.500 9.140 7.800 8.500 3,639,900 -0.52(-5.76%)
Oct 18, 2018 8.790 9.880 8.780 9.020 5,072,224 +0.07(+0.78%)
Oct 17, 2018 8.650 9.200 8.450 8.950 4,232,237 -0.04(-0.44%)
Oct 16, 2018 9.120 9.230 8.140 8.990 8,785,964 +0.85(+10.44%)
Oct 15, 2018 7.750 9.310 7.500 8.140 9,890,880 +0.70(+9.41%)
Oct 12, 2018 7.440 8.000 6.000 7.440 9,275,600 +1.65(+28.50%)
Oct 11, 2018 5.700 5.940 5.500 5.790 1,994,775 +0.28(+5.08%)
Oct 10, 2018 5.870 5.880 5.230 5.510 733,419 -0.32(-5.49%)
Oct 09, 2018 5.780 5.930 5.570 5.830 783,758 +0.32(+5.81%)
Oct 05, 2018 5.510 5.510 5.510 0 +0.15(+2.80%)
Oct 04, 2018 5.300 5.600 5.210 5.360 536,351 +0.01(+0.19%)
Oct 03, 2018 5.110 5.350 5.100 5.350 838,443 +0.28(+5.52%)
Oct 02, 2018 5.290 5.440 5.040 5.070 796,818 -0.07(-1.36%)
Oct 01, 2018 5.110 5.380 4.950 5.140 849,946 +0.17(+3.42%)
Sep 28, 2018 4.970 5.360 4.970 4.970 1,565,500 -0.28(-5.33%)
Sep 27, 2018 5.270 5.460 4.940 5.250 1,550,505 +0.03(+0.57%)
Sep 26, 2018 5.340 5.490 5.150 5.220 1,437,001 -0.12(-2.25%)
Sep 25, 2018 5.570 5.890 5.320 5.340 1,374,445 -0.27(-4.81%)
Sep 24, 2018 6.080 6.250 5.550 5.610 1,870,025 -0.51(-8.33%)
Sep 21, 2018 6.120 6.500 6.070 6.120 1,228,000 -0.48(-7.27%)
Sep 20, 2018 6.200 6.820 6.100 6.600 1,649,021 +0.50(+8.20%)
Sep 19, 2018 6.580 6.710 6.040 6.100 2,460,858 -0.38(-5.86%)
Sep 18, 2018 5.890 6.680 5.890 6.480 1,694,048 +0.61(+10.39%)
Sep 17, 2018 5.580 6.360 5.580 5.870 621,012 -0.13(-2.17%)
Sep 14, 2018 6.000 6.090 5.550 6.000 802,700 +0.15(+2.56%)
Sep 13, 2018 6.050 6.200 5.460 5.850 1,139,294 -0.12(-2.01%)
Sep 12, 2018 5.600 6.120 5.400 5.970 1,437,064 +0.35(+6.23%)
Sep 11, 2018 5.630 6.160 5.530 5.620 1,401,637 +0.02(+0.36%)
Sep 10, 2018 5.600 6.140 5.460 5.600 1,427,975 +0.20(+3.70%)
Sep 07, 2018 5.400 5.650 5.260 5.400 2,298,500 -0.62(-10.30%)
Sep 06, 2018 5.600 6.290 5.470 6.020 1,320,595 +0.60(+11.07%)
Sep 05, 2018 6.500 7.150 5.420 5.420 2,524,364 -1.15(-17.50%)
Sep 04, 2018 5.530 6.590 5.530 6.570 1,443,157 +1.13(+20.77%)
Aug 31, 2018 5.440 5.440 5.440 0 +0.45(+9.02%)
Aug 30, 2018 5.260 5.430 4.850 4.990 844,630 -0.25(-4.77%)
Aug 29, 2018 5.120 5.500 5.080 5.240 1,251,414 +0.24(+4.80%)
Aug 28, 2018 5.080 5.200 4.860 5.000 650,957 -0.20(-3.85%)
Aug 27, 2018 4.810 5.350 4.710 5.200 1,331,506 +0.58(+12.55%)
Aug 24, 2018 4.620 4.790 4.600 4.620 390,400 +0.01(+0.22%)
Aug 23, 2018 4.450 4.610 4.370 4.610 317,592 +0.14(+3.13%)
Aug 22, 2018 4.450 4.630 4.280 4.470 608,237 -0.48(-9.70%)
Aug 21, 2018 4.910 4.980 4.460 4.950 1,217,945 +0.15(+3.13%)
Aug 20, 2018 4.610 4.800 4.580 4.800 507,943 +0.23(+5.03%)
Aug 17, 2018 4.570 4.600 4.420 4.570 206,100 +0.07(+1.56%)
Aug 16, 2018 4.510 4.600 4.350 4.500 464,535 +0.19(+4.41%)
Aug 15, 2018 4.270 4.490 4.210 4.310 618,593 +0.29(+7.21%)
Aug 14, 2018 4.140 4.170 3.980 4.020 249,526 -0.12(-2.90%)
Aug 13, 2018 4.180 4.200 4.050 4.140 228,687 +0.06(+1.47%)
Aug 10, 2018 4.080 4.130 3.950 4.080 213,300 +0.14(+3.55%)
Aug 09, 2018 3.790 4.050 3.770 3.940 471,400 +0.24(+6.49%)
Aug 08, 2018 3.900 3.920 3.700 3.700 561,141 -0.30(-7.50%)
Aug 07, 2018 4.140 4.200 3.840 4.000 572,304 -0.12(-2.91%)
Aug 03, 2018 4.120 4.120 4.120 0 -0.09(-2.14%)
Aug 02, 2018 4.310 4.350 4.150 4.210 588,508 -0.09(-2.09%)
Aug 01, 2018 4.400 4.500 4.260 4.300 444,393 -0.05(-1.15%)
Jul 31, 2018 4.800 4.850 4.200 4.350 722,990 +0.18(+4.32%)
Jul 30, 2018 4.440 4.510 4.150 4.170 394,408 -0.21(-4.79%)
Jul 27, 2018 4.380 4.770 4.380 4.380 533,800 -0.14(-3.10%)
Jul 26, 2018 4.880 4.880 4.480 4.520 464,344 -0.12(-2.59%)
Jul 25, 2018 4.850 4.980 4.600 4.640 235,747 -0.21(-4.33%)
Jul 24, 2018 4.900 4.910 4.730 4.850 157,344 -0.05(-1.02%)
Jul 23, 2018 4.890 4.900 4.720 4.900 258,350 +0.20(+4.26%)
Jul 20, 2018 4.850 4.910 4.450 4.700 313,228 -0.21(-4.28%)
Jul 19, 2018 4.980 5.020 4.820 4.910 251,476 +0.01(+0.20%)
Jul 18, 2018 4.790 5.060 4.550 4.900 529,477 +0.21(+4.48%)
Jul 17, 2018 4.260 4.750 4.250 4.690 452,487 +0.34(+7.82%)
Jul 16, 2018 4.830 4.840 4.260 4.350 822,078 -0.52(-10.68%)
Jul 13, 2018 4.970 5.120 4.760 4.870 300,433 -0.11(-2.21%)
Jul 12, 2018 4.930 5.250 4.930 4.980 267,676 -0.01(-0.20%)
Jul 11, 2018 4.950 5.090 4.840 4.990 220,401 +0.00(+0.00%)
Jul 10, 2018 5.060 5.200 4.950 4.990 427,737 -0.04(-0.80%)
Jul 09, 2018 4.730 5.130 4.730 5.030 841,029 +0.33(+7.02%)
Jul 06, 2018 4.750 4.800 4.700 4.700 188,229 -0.03(-0.63%)
Jul 05, 2018 4.720 4.900 4.620 4.730 515,874 +0.18(+3.96%)
Jul 04, 2018 4.620 4.700 4.550 4.550 69,966 +0.04(+0.89%)
Jul 03, 2018 4.750 4.850 4.510 4.510 394,043 +0.16(+3.68%)
Jun 29, 2018 4.350 4.350 4.350 0 +0.02(+0.46%)
Jun 28, 2018 4.670 4.770 4.230 4.330 794,645 -0.34(-7.28%)
Jun 27, 2018 4.870 4.920 4.400 4.670 786,499 -0.27(-5.47%)
Jun 26, 2018 4.890 5.030 4.820 4.940 449,800 +0.05(+1.02%)
Jun 25, 2018 5.190 5.350 4.780 4.890 752,936 -0.24(-4.68%)
Jun 22, 2018 5.390 5.460 5.030 5.130 935,038 -0.22(-4.11%)
Jun 21, 2018 5.810 5.900 5.310 5.350 1,820,350 -0.34(-5.98%)
Jun 20, 2018 5.610 5.750 5.460 5.690 2,129,918 +0.25(+4.60%)
Jun 19, 2018 5.250 5.470 5.200 5.440 2,876,032 +0.35(+6.88%)
Jun 18, 2018 4.660 5.230 4.470 5.090 2,448,676 +0.40(+8.53%)
Jun 15, 2018 4.750 4.610 4.690 438,096 -0.06(-1.26%)
Jun 14, 2018 4.590 4.880 4.330 4.750 935,733 +0.21(+4.63%)
Jun 13, 2018 4.730 4.900 4.530 4.540 1,279,243 -0.36(-7.35%)
Jun 12, 2018 4.990 5.390 4.730 4.900 4,340,798 +0.24(+5.15%)
Jun 11, 2018 4.000 5.000 3.930 4.660 3,641,823 +0.81(+21.04%)
Jun 08, 2018 3.590 3.890 3.430 3.850 805,739 +0.23(+6.35%)
Jun 07, 2018 3.940 4.000 3.500 3.620 1,388,794 -0.23(-5.97%)
Jun 06, 2018 3.900 4.150 3.570 3.850 1,750,061 -0.03(-0.77%)
Jun 05, 2018 4.040 4.110 3.830 3.880 612,350 -0.13(-3.24%)
Jun 04, 2018 4.340 4.350 3.870 4.010 1,154,344 -0.25(-5.87%)
Jun 01, 2018 4.180 4.300 3.820 4.260 1,079,546 +0.16(+3.90%)
May 31, 2018 4.500 4.500 4.100 4.100 725,525 -0.34(-7.66%)
May 30, 2018 4.950 4.950 4.200 4.440 1,451,264 -0.51(-10.30%)
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.