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

(TSV: MFL )

1.790 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EST, Nov 26, 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 (%)
Nov 26, 2024 1.760 1.880 1.670 1.790 13,700 -0.09(-4.79%)
Nov 25, 2024 1.840 1.880 1.800 1.880 10,700 -0.02(-1.05%)
Nov 22, 2024 1.900 1.930 1.900 1.900 18,510 -0.04(-2.06%)
Nov 21, 2024 1.880 1.960 1.840 1.940 21,000 -0.01(-0.51%)
Nov 19, 2024 1.950 0 +0.10(+5.41%)
Nov 18, 2024 2.010 2.050 1.850 1.850 6,800 -0.12(-6.09%)
Nov 15, 2024 2.050 2.140 1.850 1.970 22,824 -0.18(-8.37%)
Nov 14, 2024 2.150 2.150 2.150 2.150 506 -0.15(-6.52%)
Nov 13, 2024 2.310 2.310 2.300 2.300 16,000 +0.00(+0.00%)
Nov 12, 2024 2.300 2.300 2.300 2.300 10,750 -0.10(-4.17%)
Nov 07, 2024 2.400 0 +0.00(+0.00%)
Nov 05, 2024 2.400 0 +0.00(+0.00%)
Nov 04, 2024 2.410 2.410 2.400 2.400 1,200 -0.10(-4.00%)
Nov 01, 2024 2.700 2.700 2.500 2.500 7,300 +0.00(+0.00%)
Oct 31, 2024 2.570 2.570 2.500 2.500 1,000 -0.08(-3.10%)
Oct 30, 2024 2.580 2.580 2.580 2.580 168 +0.01(+0.39%)
Oct 29, 2024 2.570 2.580 2.570 2.570 17,800 -0.02(-0.77%)
Oct 28, 2024 2.590 2.590 2.590 2.590 150 +0.09(+3.60%)
Oct 25, 2024 2.500 2.500 2.500 2.500 2,600 -0.02(-0.79%)
Oct 24, 2024 2.510 2.520 2.510 2.520 500 +0.02(+0.80%)
Oct 23, 2024 2.550 2.550 2.500 2.500 805 -0.05(-1.96%)
Oct 22, 2024 2.570 2.740 2.540 2.550 39,401 -0.05(-1.92%)
Oct 21, 2024 2.720 2.720 2.560 2.600 3,300 -0.05(-1.89%)
Oct 18, 2024 2.690 2.740 2.560 2.650 16,000 +0.01(+0.38%)
Oct 17, 2024 2.690 2.690 2.620 2.640 2,150 -0.05(-1.86%)
Oct 16, 2024 2.600 2.700 2.600 2.690 2,900 +0.09(+3.46%)
Oct 15, 2024 2.450 2.600 2.450 2.600 6,200 +0.00(+0.00%)
Oct 11, 2024 2.600 0 +0.15(+6.12%)
Oct 10, 2024 2.370 2.600 2.370 2.450 24,400 +0.10(+4.26%)
Oct 09, 2024 2.320 2.700 2.320 2.350 13,750 +0.05(+2.17%)
Oct 08, 2024 2.450 2.450 2.300 2.300 6,450 +0.00(+0.00%)
Oct 07, 2024 2.360 2.400 2.300 2.300 12,133 -0.10(-4.17%)
Oct 04, 2024 2.200 2.400 2.200 2.400 28,400 +0.20(+9.09%)
Oct 03, 2024 2.290 2.290 2.200 2.200 5,800 +0.02(+0.92%)
Oct 02, 2024 2.290 2.290 2.180 2.180 12,500 -0.07(-3.11%)
Oct 01, 2024 2.270 2.270 2.240 2.250 25,700 -0.02(-0.88%)
Sep 30, 2024 2.170 2.270 2.170 2.270 6,140 +0.10(+4.61%)
Sep 27, 2024 2.150 2.170 2.090 2.170 35,200 +0.00(+0.00%)
Sep 26, 2024 2.230 2.250 2.170 2.170 19,151 -0.12(-5.24%)
Sep 25, 2024 2.100 2.310 2.100 2.290 72,600 +0.19(+9.05%)
Sep 24, 2024 2.200 2.200 2.100 2.100 29,790 -0.10(-4.55%)
Sep 23, 2024 2.200 2.300 2.100 2.200 38,765 +0.00(+0.00%)
Sep 20, 2024 2.200 2.200 2.100 2.200 55,259 +0.00(+0.00%)
Sep 19, 2024 2.200 2.250 2.200 2.200 7,700 -0.10(-4.35%)
Sep 17, 2024 2.300 0 +0.00(+0.00%)
Sep 16, 2024 2.370 2.370 2.250 2.300 51,400 +0.05(+2.22%)
Sep 13, 2024 2.340 2.340 2.200 2.250 53,600 +0.25(+12.50%)
Sep 11, 2024 2.000 0 -0.10(-4.76%)
Sep 10, 2024 2.010 2.100 2.010 2.100 18,900 +0.00(+0.00%)
Sep 09, 2024 2.150 2.150 2.000 2.100 13,400 -0.15(-6.67%)
Sep 06, 2024 2.240 2.250 2.240 2.250 4,100 +0.00(+0.00%)
Sep 05, 2024 2.250 2.250 2.250 2.250 2,700 -0.13(-5.46%)
Sep 04, 2024 2.240 2.400 2.210 2.380 33,900 +0.18(+8.18%)
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.