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 (%)
Apr 30, 2021 9.980 10.18 9.980 10.18 17,700 +0.07(+0.69%)
Apr 29, 2021 10.06 10.11 9.612 10.11 33,877 +0.04(+0.40%)
Apr 28, 2021 10.07 10.07 9.743 10.07 26,847 +0.07(+0.70%)
Apr 27, 2021 9.330 10.46 9.262 10.00 62,042 +0.44(+4.55%)
Apr 26, 2021 8.655 9.564 8.640 9.564 32,201 +0.33(+3.62%)
Apr 23, 2021 8.440 9.230 8.080 9.230 27,900 +0.58(+6.71%)
Apr 22, 2021 8.600 8.800 8.440 8.650 19,941 +0.05(+0.58%)
Apr 21, 2021 8.990 9.010 8.543 8.600 16,017 -0.08(-0.92%)
Apr 20, 2021 8.650 9.000 8.170 8.680 59,017 -0.17(-1.87%)
Apr 19, 2021 9.650 9.650 8.740 8.845 19,739 -0.65(-6.89%)
Apr 16, 2021 9.760 9.760 9.450 9.500 5,800 -0.28(-2.83%)
Apr 15, 2021 9.740 9.900 9.580 9.777 1,321 -0.21(-2.13%)
Apr 14, 2021 9.960 9.990 9.770 9.990 20,538 -0.11(-1.09%)
Apr 13, 2021 10.10 10.10 10.10 104 +0.00(+0.00%)
Apr 12, 2021 10.00 10.21 9.650 10.10 21,452 +0.08(+0.75%)
Apr 09, 2021 9.910 10.57 9.910 10.02 600 +0.00(+0.04%)
Apr 08, 2021 10.29 10.29 9.620 10.02 19,963 -0.67(-6.27%)
Apr 07, 2021 10.75 10.75 10.38 10.69 600 -0.02(-0.19%)
Apr 06, 2021 10.77 11.05 10.53 10.71 35,420 -0.47(-4.20%)
Apr 05, 2021 11.68 11.68 10.75 11.18 19,589 -0.17(-1.50%)
Apr 01, 2021 10.70 11.43 10.70 11.35 5,800 +0.56(+5.19%)
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%)
Jan 04, 2021 8.230 8.460 8.210 8.210 5,941 -0.01(-0.10%)
Dec 31, 2020 8.218 8.218 8.218 17,542 +0.00(+0.04%)
Dec 30, 2020 8.000 8.540 8.000 8.215 17,542 -0.27(-3.13%)
Dec 29, 2020 8.250 8.510 8.190 8.480 4,536 +0.23(+2.79%)
Dec 28, 2020 7.910 8.500 7.900 8.250 6,458 +0.41(+5.23%)
Dec 24, 2020 8.220 8.500 7.840 7.840 52,400 +0.07(+0.92%)
Dec 23, 2020 7.180 8.000 7.170 7.769 23,593 +0.52(+7.15%)
Dec 22, 2020 7.175 7.312 7.050 7.250 13,575 -0.05(-0.68%)
Dec 21, 2020 7.230 7.410 6.800 7.300 5,915 +0.00(+0.07%)
Dec 18, 2020 6.760 7.480 6.760 7.295 2,800 -0.14(-1.86%)
Dec 17, 2020 7.113 7.600 7.100 7.433 40,835 +0.45(+6.48%)
Dec 16, 2020 6.700 7.105 6.700 6.981 22,640 +0.23(+3.40%)
Dec 15, 2020 6.896 6.896 6.520 6.751 8,449 -0.25(-3.56%)
Dec 14, 2020 6.650 7.000 6.500 7.000 15,451 +0.15(+2.16%)
Dec 11, 2020 7.460 7.460 6.830 6.852 11,900 -0.45(-6.14%)
Dec 10, 2020 7.100 7.500 7.000 7.300 36,929 +0.30(+4.29%)
Dec 09, 2020 7.000 7.000 6.720 7.000 8,582 +0.00(+0.00%)
Dec 08, 2020 7.000 7.014 6.560 7.000 12,612 +0.00(+0.00%)
Dec 07, 2020 6.700 7.034 6.686 7.000 3,616 +0.14(+2.04%)
Dec 04, 2020 7.010 7.200 6.660 6.860 7,500 -0.14(-2.00%)
Dec 03, 2020 7.000 7.000 6.870 7.000 3,009 +0.00(+0.00%)
Dec 02, 2020 7.040 7.050 6.800 7.000 5,538 -0.03(-0.44%)
Dec 01, 2020 6.900 7.146 6.900 7.031 9,446 +0.17(+2.49%)
Nov 30, 2020 6.921 6.950 6.750 6.860 5,993 -0.03(-0.49%)
Nov 27, 2020 6.600 6.894 6.528 6.894 7,400 +0.74(+11.93%)
Nov 25, 2020 6.310 6.400 6.150 6.159 8,800 -0.14(-2.24%)
Nov 24, 2020 6.120 6.944 5.720 6.300 67,900 +0.53(+9.19%)
Nov 23, 2020 5.760 6.060 5.720 5.770 5,745 +0.07(+1.23%)
Nov 20, 2020 5.180 5.750 5.180 5.700 5,000 +0.04(+0.71%)
Nov 19, 2020 5.550 5.790 5.500 5.660 17,711 -0.09(-1.57%)
Nov 18, 2020 6.060 6.060 5.750 5.750 12,459 -0.35(-5.70%)
Nov 17, 2020 6.650 6.650 6.000 6.098 15,293 -0.55(-8.31%)
Nov 16, 2020 6.650 7.050 6.650 6.650 19,295 +0.00(+0.00%)
Nov 13, 2020 6.470 6.810 6.470 6.650 2,700 -0.29(-4.18%)
Nov 12, 2020 6.800 7.190 6.767 6.940 4,943 +0.04(+0.58%)
Nov 11, 2020 6.660 7.115 6.660 6.900 7,900 -0.21(-2.95%)
Nov 10, 2020 7.100 7.110 7.070 7.110 1,269 -0.06(-0.84%)
Nov 09, 2020 7.375 7.375 7.110 7.170 4,110 -0.08(-1.10%)
Nov 06, 2020 7.250 7.490 7.250 7.250 3,300 -0.10(-1.36%)
Nov 05, 2020 7.329 7.500 7.300 7.350 7,121 -0.10(-1.34%)
Nov 04, 2020 7.150 7.450 7.030 7.450 3,339 +0.29(+4.12%)
Nov 03, 2020 7.800 7.800 7.050 7.155 3,738 -0.25(-3.31%)
Nov 02, 2020 6.950 7.670 6.950 7.400 3,913 -0.02(-0.28%)
Oct 30, 2020 7.000 7.421 6.992 7.421 32,000 +0.02(+0.28%)
Oct 29, 2020 7.100 7.426 7.100 7.400 6,772 +0.15(+2.07%)
Oct 28, 2020 7.600 7.730 7.100 7.250 16,251 -0.70(-8.81%)
Oct 27, 2020 7.928 8.160 7.928 7.950 4,206 -0.38(-4.56%)
Oct 26, 2020 8.260 8.900 8.040 8.330 6,100 -0.62(-6.93%)
Oct 23, 2020 8.530 9.000 8.530 8.950 13,500 +0.39(+4.56%)
Oct 22, 2020 8.242 8.593 8.170 8.560 10,254 +0.23(+2.76%)
Oct 21, 2020 8.200 8.330 8.176 8.330 1,693 +0.31(+3.84%)
Oct 20, 2020 7.880 8.380 7.880 8.022 10,946 +0.13(+1.68%)
Oct 19, 2020 8.250 8.250 7.860 7.890 1,491 -0.26(-3.19%)
Oct 16, 2020 7.860 8.200 7.860 8.150 4,600 +0.29(+3.69%)
Oct 15, 2020 7.819 7.990 7.819 7.860 3,954 -0.40(-4.85%)
Oct 14, 2020 7.750 8.307 7.750 8.260 5,534 +0.52(+6.72%)
Oct 13, 2020 7.810 8.200 7.740 7.740 6,558 -0.30(-3.73%)
Oct 12, 2020 8.100 8.100 7.920 8.040 3,176 +0.21(+2.68%)
Oct 09, 2020 7.592 7.830 7.502 7.830 2,600 +0.63(+8.75%)
Oct 08, 2020 6.990 7.230 6.980 7.200 14,765 +0.21(+3.00%)
Oct 07, 2020 7.410 7.410 6.910 6.990 9,541 +0.14(+2.04%)
Oct 06, 2020 7.350 7.410 6.810 6.850 23,796 -0.44(-6.05%)
Oct 05, 2020 7.470 7.650 7.110 7.291 14,396 -0.01(-0.12%)
Oct 02, 2020 7.100 7.600 7.100 7.300 26,800 -0.48(-6.11%)
Oct 01, 2020 7.690 7.900 7.530 7.775 80,574 +0.08(+1.11%)
Sep 30, 2020 7.600 7.690 7.500 7.690 9,378 +0.19(+2.53%)
Sep 29, 2020 7.645 7.645 7.500 7.500 768 -0.23(-2.98%)
Sep 28, 2020 7.595 7.730 7.099 7.730 4,636 +0.06(+0.83%)
Sep 25, 2020 8.150 8.200 7.370 7.666 26,500 -0.27(-3.39%)
Sep 24, 2020 8.075 8.100 7.825 7.935 3,185 -0.26(-3.23%)
Sep 23, 2020 8.155 8.340 8.100 8.200 12,957 -0.10(-1.20%)
Sep 22, 2020 8.430 8.610 8.225 8.300 7,487 -0.13(-1.54%)
Sep 21, 2020 8.500 8.800 8.377 8.430 16,148 -0.18(-2.09%)
Sep 18, 2020 8.335 8.910 8.200 8.610 84,000 +0.70(+8.85%)
Sep 17, 2020 7.340 8.050 6.876 7.910 52,927 +0.75(+10.45%)
Sep 16, 2020 6.990 7.400 6.990 7.162 16,612 -0.21(-2.83%)
Sep 15, 2020 7.439 7.439 6.587 7.370 36,688 -0.02(-0.30%)
Sep 14, 2020 7.768 7.900 7.392 7.392 29,930 -0.33(-4.32%)
Sep 11, 2020 8.080 8.380 7.700 7.726 12,200 +7.31(+1739.96%)
Aug 12, 2020 0.4199 0.4199 0.4199 0 -0.01(-1.96%)
Aug 11, 2020 0.4700 0.4700 0.4200 0.4283 178,020 -0.03(-6.89%)
Aug 10, 2020 0.3900 0.4700 0.3900 0.4600 221,700 +0.06(+15.72%)
Aug 07, 2020 0.4000 0.4170 0.3750 0.3975 363,300 -0.04(-9.43%)
Aug 06, 2020 0.4600 0.4600 0.4086 0.4389 104,758 -0.02(-3.54%)
Aug 05, 2020 0.4870 0.5010 0.4432 0.4550 230,675 -0.04(-7.33%)
Aug 04, 2020 0.4571 0.4910 0.4413 0.4910 309,236 +0.00(+0.20%)
Aug 03, 2020 0.4501 0.5455 0.4501 0.4900 135,975 -0.00(-0.91%)
Jul 31, 2020 0.4190 0.5031 0.4190 0.4945 46,200 +0.02(+3.19%)
Jul 30, 2020 0.5178 0.5178 0.4700 0.4792 115,238 -0.01(-1.48%)
Jul 29, 2020 0.4600 0.5050 0.4500 0.4864 572,133 +0.01(+2.40%)
Jul 28, 2020 0.4750 0.5201 0.4399 0.4750 514,464 -0.02(-3.06%)
Jul 27, 2020 0.5302 0.6000 0.4800 0.4900 867,696 -0.11(-18.33%)
Jul 24, 2020 0.5130 0.6100 0.5130 0.6000 169,600 +0.03(+5.26%)
Jul 23, 2020 0.5130 0.5850 0.5130 0.5700 41,102 +0.02(+4.34%)
Jul 22, 2020 0.5800 0.5800 0.5400 0.5463 82,378 -0.02(-3.82%)
Jul 21, 2020 0.5900 0.5900 0.5400 0.5680 68,584 -0.02(-3.73%)
Jul 20, 2020 0.5700 0.6000 0.5700 0.5900 58,537 +0.02(+3.51%)
Jul 17, 2020 0.5601 0.6100 0.5601 0.5700 61,400 -0.03(-5.00%)
Jul 16, 2020 0.6100 0.6299 0.5900 0.6000 103,616 +0.02(+3.43%)
Jul 15, 2020 0.5700 0.6600 0.5700 0.5801 88,262 +0.01(+0.89%)
Jul 14, 2020 0.5400 0.6100 0.5400 0.5750 36,888 +0.01(+0.88%)
Jul 13, 2020 0.6600 0.6600 0.5541 0.5700 149,577 -0.05(-8.06%)
Jul 10, 2020 0.6550 0.6669 0.6000 0.6200 169,500 -0.03(-4.60%)
Jul 09, 2020 0.6500 0.6500 0.6000 0.6499 62,960 +0.05(+8.30%)
Jul 08, 2020 0.6669 0.6669 0.6000 0.6001 25,880 -0.03(-4.75%)
Jul 07, 2020 0.5600 0.6400 0.5600 0.6300 51,438 +0.00(+0.00%)
Jul 06, 2020 0.5100 0.6600 0.5000 0.6300 310,547 +0.12(+23.53%)
Jul 02, 2020 0.5100 0.5700 0.5000 0.5100 36,100 -0.01(-1.92%)
Jul 01, 2020 0.5200 0.5950 0.4900 0.5200 88,467 -0.01(-1.87%)
Jun 30, 2020 0.4900 0.5375 0.4900 0.5299 52,445 +0.02(+3.90%)
Jun 29, 2020 0.5500 0.5500 0.5000 0.5100 81,534 -0.02(-3.77%)
Jun 26, 2020 0.5249 0.5500 0.5000 0.5300 162,500 +0.00(+0.19%)
Jun 25, 2020 0.5680 0.5680 0.4501 0.5290 83,654 +0.02(+3.73%)
Jun 24, 2020 0.5280 0.5280 0.3646 0.5100 160,141 +0.05(+12.09%)
Jun 23, 2020 0.5200 0.5950 0.4000 0.4550 350,940 -0.07(-12.50%)
Jun 22, 2020 0.5200 0.5493 0.5200 0.5200 37,992 -0.01(-0.95%)
Jun 19, 2020 0.4800 0.5600 0.4800 0.5250 49,900 -0.03(-4.55%)
Jun 18, 2020 0.5205 0.5600 0.5205 0.5500 73,557 +0.04(+7.70%)
Jun 17, 2020 0.5494 0.5494 0.5001 0.5107 56,169 +0.01(+2.04%)
Jun 16, 2020 0.4940 0.5347 0.4940 0.5005 131,382 -0.03(-6.01%)
Jun 15, 2020 0.5552 0.5610 0.5193 0.5325 40,299 -0.02(-3.88%)
Jun 12, 2020 0.5491 0.5780 0.5250 0.5540 102,400 +0.03(+5.85%)
Jun 11, 2020 0.5642 0.5808 0.5050 0.5234 162,457 -0.04(-7.72%)
Jun 10, 2020 0.6085 0.6185 0.5668 0.5672 211,050 -0.02(-3.95%)
Jun 09, 2020 0.6510 0.6510 0.5664 0.5905 170,685 -0.03(-4.17%)
Jun 08, 2020 0.6200 0.6600 0.5900 0.6162 110,543 -0.00(-0.56%)
Jun 05, 2020 0.6100 0.6668 0.6000 0.6197 211,500 -0.01(-2.05%)
Jun 04, 2020 0.6200 0.7000 0.6167 0.6327 482,632 +0.00(+0.11%)
Jun 03, 2020 0.5000 0.6550 0.5000 0.6320 376,278 +0.09(+15.75%)
Jun 02, 2020 0.5799 0.5800 0.5201 0.5460 142,725 -0.01(-2.50%)
Jun 01, 2020 0.4880 0.5978 0.4880 0.5600 524,370 +0.02(+3.70%)
May 29, 2020 0.5475 0.5740 0.5101 0.5400 291,500 -0.02(-4.09%)
May 28, 2020 0.5630 0.5853 0.5551 0.5630 204,180 -0.02(-2.93%)
May 27, 2020 0.5350 0.5900 0.4730 0.5800 367,494 +0.05(+9.06%)
May 26, 2020 0.6146 0.6220 0.5316 0.5318 160,895 -0.06(-10.80%)
May 22, 2020 0.6180 0.6180 0.5420 0.5962 187,600 +0.05(+8.42%)
May 21, 2020 0.5400 0.5950 0.5000 0.5499 184,721 +0.03(+6.47%)
May 20, 2020 0.6260 0.6520 0.4800 0.5165 731,270 -0.09(-15.47%)
May 19, 2020 0.7820 0.7820 0.5577 0.6110 533,537 -0.17(-21.67%)
May 18, 2020 0.7265 0.8000 0.6560 0.7800 553,458 +0.05(+6.12%)
May 15, 2020 0.8500 0.8850 0.6750 0.7350 598,900 -0.11(-12.71%)
May 14, 2020 0.7499 0.8499 0.6700 0.8420 1,256,287 +0.12(+16.94%)
May 13, 2020 0.5012 0.7200 0.4919 0.7200 1,485,708 +0.24(+49.66%)
May 12, 2020 0.4540 0.4999 0.4041 0.4811 687,125 +0.07(+17.34%)
May 11, 2020 0.3500 0.4180 0.3400 0.4100 852,320 +0.06(+17.14%)
May 07, 2020 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
May 06, 2020 0.3040 0.3205 0.3000 0.3000 40,054 -0.01(-3.60%)
May 05, 2020 0.3265 0.3583 0.3112 0.3112 109,473 -0.02(-5.70%)
May 04, 2020 0.3080 0.3550 0.3000 0.3300 56,811 +0.00(+0.30%)
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.