Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mama's Creations, Inc. - Common Stock (NQ: MAMA )

6.790 -0.120 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2024 5.870 6.000 5.830 5.940 182,696 +0.05(+0.85%)
Apr 29, 2024 6.000 6.005 5.780 5.890 266,660 -0.11(-1.83%)
Apr 26, 2024 5.640 6.070 5.550 6.000 844,117 +0.46(+8.30%)
Apr 25, 2024 5.230 5.790 5.120 5.540 1,730,555 +0.47(+9.27%)
Apr 24, 2024 5.150 5.230 5.060 5.070 225,514 -0.08(-1.55%)
Apr 23, 2024 4.820 5.220 4.750 5.150 317,638 +0.05(+0.98%)
Apr 22, 2024 5.090 5.150 5.040 5.100 255,360 -0.01(-0.20%)
Apr 19, 2024 4.830 5.110 4.830 5.110 377,343 +0.26(+5.36%)
Apr 18, 2024 4.740 4.980 4.740 4.850 151,816 +0.07(+1.46%)
Apr 17, 2024 4.770 4.790 4.510 4.780 157,197 +0.09(+1.92%)
Apr 16, 2024 4.670 4.730 4.605 4.690 142,301 +0.01(+0.21%)
Apr 15, 2024 4.820 4.870 4.680 4.680 183,165 -0.08(-1.68%)
Apr 12, 2024 4.730 4.830 4.620 4.760 160,581 +0.06(+1.28%)
Apr 11, 2024 4.590 4.710 4.545 4.700 229,583 +0.13(+2.84%)
Apr 10, 2024 4.590 4.620 4.380 4.570 178,749 -0.07(-1.51%)
Apr 09, 2024 4.760 4.830 4.609 4.640 127,659 -0.10(-2.11%)
Apr 08, 2024 4.710 4.810 4.670 4.740 167,070 +0.00(+0.00%)
Apr 05, 2024 4.720 4.820 4.700 4.740 144,860 +0.02(+0.42%)
Apr 04, 2024 4.860 4.930 4.670 4.720 193,530 -0.11(-2.28%)
Apr 03, 2024 4.900 4.950 4.730 4.830 278,899 -0.10(-2.03%)
Apr 02, 2024 5.010 5.067 4.910 4.930 220,193 -0.06(-1.20%)
Apr 01, 2024 5.050 5.200 4.930 4.990 313,678 -0.01(-0.20%)
Mar 28, 2024 4.900 4.990 4.990 5.000 212,346 +0.06(+1.21%)
Mar 27, 2024 5.070 5.070 4.930 4.940 404,555 -0.11(-2.18%)
Mar 26, 2024 4.940 5.050 4.879 5.050 212,361 +0.12(+2.43%)
Mar 25, 2024 4.860 5.010 4.820 4.930 191,532 +0.04(+0.82%)
Mar 22, 2024 4.890 4.950 4.840 4.890 164,777 -0.01(-0.20%)
Mar 21, 2024 5.060 5.060 4.890 4.900 216,669 -0.14(-2.78%)
Mar 20, 2024 5.020 5.105 4.982 5.040 220,959 +0.00(+0.00%)
Mar 19, 2024 4.980 5.160 4.980 5.040 228,796 +0.05(+1.00%)
Mar 18, 2024 5.080 5.200 4.910 4.990 163,331 -0.03(-0.60%)
Mar 15, 2024 4.990 5.100 4.950 5.020 156,838 +0.03(+0.60%)
Mar 14, 2024 5.110 5.190 4.950 4.990 95,479 -0.16(-3.11%)
Mar 13, 2024 5.050 5.180 4.990 5.150 135,326 +0.11(+2.18%)
Mar 12, 2024 4.890 5.130 4.825 5.040 183,035 +0.19(+3.92%)
Mar 11, 2024 5.020 5.060 4.750 4.850 191,530 -0.14(-2.81%)
Mar 08, 2024 5.150 5.160 4.900 4.990 152,763 -0.13(-2.54%)
Mar 07, 2024 5.250 5.250 5.050 5.120 113,458 -0.07(-1.35%)
Mar 06, 2024 5.200 5.250 5.135 5.190 356,167 +0.05(+0.97%)
Mar 05, 2024 5.130 5.335 5.080 5.140 215,073 +0.07(+1.38%)
Mar 04, 2024 5.360 5.550 5.050 5.070 443,377 -0.25(-4.70%)
Mar 01, 2024 4.950 5.350 4.900 5.320 1,119,509 +0.42(+8.57%)
Feb 29, 2024 4.930 4.970 4.850 4.900 116,018 -0.01(-0.20%)
Feb 28, 2024 4.930 4.980 4.850 4.910 136,439 -0.01(-0.20%)
Feb 27, 2024 4.930 4.980 4.840 4.920 157,670 -0.03(-0.61%)
Feb 26, 2024 4.760 4.980 4.752 4.950 200,925 +0.14(+2.91%)
Feb 23, 2024 4.700 4.850 4.680 4.810 180,867 +0.08(+1.69%)
Feb 22, 2024 4.910 4.970 4.642 4.730 325,136 -0.13(-2.67%)
Feb 21, 2024 4.510 4.860 4.445 4.860 414,200 +0.33(+7.28%)
Feb 20, 2024 4.450 4.650 4.450 4.530 279,763 +0.12(+2.72%)
Feb 16, 2024 4.380 4.430 4.240 4.410 259,645 +0.09(+2.08%)
Feb 15, 2024 4.310 4.360 4.260 4.320 335,571 +0.01(+0.23%)
Feb 14, 2024 4.360 4.422 4.260 4.310 164,220 +0.00(+0.00%)
Feb 13, 2024 4.400 4.560 4.310 4.310 226,678 -0.20(-4.43%)
Feb 12, 2024 4.500 4.529 4.360 4.510 355,439 +0.11(+2.50%)
Feb 09, 2024 4.310 4.470 4.310 4.400 312,440 -0.01(-0.23%)
Feb 08, 2024 4.400 4.470 4.305 4.410 216,280 -0.03(-0.68%)
Feb 07, 2024 4.470 4.610 4.410 4.440 156,014 -0.04(-0.89%)
Feb 06, 2024 4.250 4.480 4.226 4.480 216,084 +0.17(+3.94%)
Feb 05, 2024 4.390 4.470 4.170 4.310 277,019 -0.10(-2.27%)
Feb 02, 2024 4.360 4.520 4.350 4.410 176,695 -0.03(-0.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.