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

Engine Media Holdings Inc (OP: MLLLF )

N/A UNCHANGED
Last Price Updated: 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 31, 2021 10.60 11.02 10.60 10.79 7,300 +0.18(+1.70%)
Mar 30, 2021 10.71 10.71 10.36 10.61 7,853 -0.10(-0.93%)
Mar 29, 2021 10.71 10.71 10.71 10.71 386 +0.23(+2.19%)
Mar 26, 2021 10.32 10.73 10.32 10.48 11,600 +0.58(+5.86%)
Mar 25, 2021 9.540 9.900 9.350 9.900 10,054 +0.56(+5.99%)
Mar 24, 2021 9.915 9.915 8.820 9.340 32,078 -0.50(-5.08%)
Mar 23, 2021 10.97 10.97 9.840 9.840 3,252 -0.42(-4.08%)
Mar 22, 2021 11.00 11.00 10.04 10.26 6,424 -0.12(-1.20%)
Mar 19, 2021 10.21 10.38 9.800 10.38 3,400 +0.53(+5.42%)
Mar 18, 2021 9.910 9.970 9.770 9.850 4,177 -0.18(-1.79%)
Mar 17, 2021 10.43 10.43 9.905 10.03 9,361 +0.14(+1.42%)
Mar 16, 2021 9.893 10.04 9.870 9.890 10,876 -0.01(-0.10%)
Mar 15, 2021 9.628 10.02 9.628 9.900 7,943 -0.01(-0.10%)
Mar 12, 2021 9.770 10.00 9.770 9.910 3,900 +0.14(+1.43%)
Mar 11, 2021 9.550 10.05 9.550 9.770 5,490 +0.23(+2.41%)
Mar 10, 2021 9.580 9.800 9.540 9.540 7,793 +0.00(+0.00%)
Mar 09, 2021 9.480 9.770 9.410 9.540 3,535 +0.05(+0.53%)
Mar 08, 2021 9.800 9.850 9.000 9.490 8,653 -0.21(-2.16%)
Mar 05, 2021 9.860 9.870 9.080 9.700 20,500 -0.30(-3.01%)
Mar 04, 2021 10.50 10.50 9.810 10.00 24,375 -0.60(-5.65%)
Mar 03, 2021 11.00 11.07 10.00 10.60 15,435 -0.13(-1.21%)
Mar 02, 2021 10.89 11.07 10.73 10.73 3,742 -0.33(-2.98%)
Mar 01, 2021 11.71 11.71 10.73 11.06 8,433 +0.40(+3.75%)
Feb 26, 2021 11.34 11.48 10.50 10.66 16,400 -0.58(-5.16%)
Feb 25, 2021 10.50 11.50 10.33 11.24 61,583 +1.26(+12.63%)
Feb 24, 2021 9.620 9.980 9.610 9.980 3,543 +0.28(+2.89%)
Feb 23, 2021 9.500 9.850 9.010 9.700 16,176 -0.33(-3.29%)
Feb 22, 2021 10.85 11.67 9.747 10.03 29,298 -0.62(-5.82%)
Feb 19, 2021 8.250 11.75 8.150 10.65 98,100 +2.49(+30.58%)
Feb 18, 2021 8.280 8.280 8.100 8.156 2,044 +0.06(+0.69%)
Feb 17, 2021 8.280 8.280 8.090 8.100 13,075 -0.15(-1.82%)
Feb 16, 2021 8.155 8.350 7.880 8.250 14,443 -0.02(-0.24%)
Feb 12, 2021 8.100 8.270 8.072 8.270 12,400 +0.12(+1.47%)
Feb 11, 2021 8.300 8.500 7.920 8.150 14,949 +0.19(+2.39%)
Feb 10, 2021 7.750 8.090 7.516 7.960 14,768 +0.21(+2.71%)
Feb 09, 2021 7.780 8.050 7.660 7.750 9,946 -0.20(-2.57%)
Feb 08, 2021 8.254 8.254 7.715 7.954 33,900 -0.30(-3.59%)
Feb 05, 2021 8.120 8.250 8.060 8.250 10,600 +0.15(+1.85%)
Feb 04, 2021 7.730 8.150 7.550 8.100 8,624 +0.44(+5.74%)
Feb 03, 2021 7.520 7.740 7.520 7.660 5,566 +0.31(+4.22%)
Feb 02, 2021 7.240 7.450 7.225 7.350 5,508 +0.21(+2.94%)
Feb 01, 2021 7.360 7.436 7.050 7.140 16,807 -0.11(-1.55%)
Jan 29, 2021 7.282 7.306 7.110 7.253 5,300 -0.17(-2.26%)
Jan 28, 2021 7.220 7.620 7.140 7.420 12,620 +0.24(+3.34%)
Jan 27, 2021 7.990 8.025 7.120 7.180 24,039 -0.81(-10.14%)
Jan 26, 2021 7.572 7.990 7.440 7.990 25,827 +0.20(+2.58%)
Jan 25, 2021 8.010 8.190 7.440 7.789 15,847 -0.59(-7.05%)
Jan 22, 2021 8.191 8.470 8.191 8.380 2,200 +0.35(+4.36%)
Jan 21, 2021 8.320 8.320 7.959 8.030 2,498 -0.22(-2.67%)
Jan 20, 2021 8.480 8.480 8.170 8.250 13,737 +0.30(+3.77%)
Jan 19, 2021 8.000 8.000 7.730 7.950 7,401 -0.03(-0.44%)
Jan 15, 2021 8.090 8.090 7.820 7.985 3,200 -0.04(-0.44%)
Jan 14, 2021 8.500 8.500 7.810 8.020 68,945 +0.23(+2.95%)
Jan 13, 2021 7.860 8.010 7.460 7.790 8,597 -0.08(-1.02%)
Jan 12, 2021 7.840 7.870 7.500 7.870 28,549 +0.07(+0.90%)
Jan 11, 2021 7.800 7.890 7.570 7.800 22,707 +0.02(+0.26%)
Jan 08, 2021 7.780 8.250 7.675 7.780 28,600 -0.18(-2.26%)
Jan 07, 2021 7.947 8.050 7.780 7.960 6,407 -0.03(-0.38%)
Jan 06, 2021 7.988 8.077 7.960 7.990 7,446 +0.37(+4.86%)
Jan 05, 2021 8.050 8.100 7.380 7.620 48,045 -0.59(-7.19%)
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.