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 (%)
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%)
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.