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

(NY: MPU )

2.005 +0.085 (+4.42%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 23, 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 (%)
Feb 29, 2024 2.930 3.050 2.880 2.880 312,793 -0.06(-2.04%)
Feb 28, 2024 2.960 3.080 2.900 2.940 220,356 -0.02(-0.68%)
Feb 27, 2024 3.000 3.100 2.940 2.960 243,035 +0.02(+0.68%)
Feb 26, 2024 2.970 3.200 2.910 2.940 456,790 -0.05(-1.67%)
Feb 23, 2024 2.960 3.190 2.960 2.990 336,808 +0.04(+1.36%)
Feb 22, 2024 2.760 3.088 2.760 2.950 395,950 +0.23(+8.46%)
Feb 21, 2024 3.040 3.040 2.720 2.720 367,771 -0.14(-4.90%)
Feb 20, 2024 3.190 3.260 2.810 2.860 583,917 -0.22(-7.14%)
Feb 16, 2024 3.320 3.690 2.930 3.080 1,418,443 -0.08(-2.53%)
Feb 15, 2024 2.610 3.250 2.610 3.160 637,532 +0.56(+21.54%)
Feb 14, 2024 2.340 2.820 2.323 2.600 316,437 +0.32(+14.04%)
Feb 13, 2024 2.450 2.580 2.260 2.280 310,204 -0.20(-8.06%)
Feb 12, 2024 2.550 2.680 2.470 2.480 248,560 -0.10(-3.88%)
Feb 09, 2024 2.610 2.720 2.520 2.580 164,212 +0.11(+4.45%)
Feb 08, 2024 2.880 2.910 2.450 2.470 706,089 -0.41(-14.24%)
Feb 07, 2024 3.190 3.210 2.870 2.880 364,015 -0.32(-10.00%)
Feb 06, 2024 3.300 3.320 3.010 3.200 336,322 -0.12(-3.61%)
Feb 05, 2024 3.140 3.400 3.110 3.320 446,563 +0.18(+5.73%)
Feb 02, 2024 3.000 3.150 2.910 3.140 516,160 +0.09(+2.95%)
Feb 01, 2024 3.230 3.280 2.940 3.050 618,092 -0.11(-3.48%)
Jan 31, 2024 3.300 3.500 3.106 3.160 341,040 -0.14(-4.24%)
Jan 30, 2024 3.400 3.670 3.160 3.300 703,111 -0.02(-0.60%)
Jan 29, 2024 3.100 3.576 3.100 3.320 839,151 +0.23(+7.44%)
Jan 26, 2024 3.730 3.850 3.000 3.090 668,559 -0.61(-16.49%)
Jan 25, 2024 3.810 4.190 3.680 3.700 685,862 -0.21(-5.37%)
Jan 24, 2024 4.390 4.420 3.850 3.910 837,959 -0.18(-4.40%)
Jan 23, 2024 4.210 4.480 3.660 4.090 2,218,261 -0.03(-0.73%)
Jan 22, 2024 3.340 4.120 3.340 4.120 1,788,383 +0.86(+26.38%)
Jan 19, 2024 2.830 3.300 2.830 3.260 1,088,397 +0.36(+12.41%)
Jan 18, 2024 2.700 2.900 2.620 2.900 746,002 +0.10(+3.57%)
Jan 17, 2024 2.690 2.960 2.410 2.800 929,658 +0.03(+1.08%)
Jan 16, 2024 2.270 2.880 2.270 2.770 1,696,080 +0.49(+21.49%)
Jan 12, 2024 2.990 3.800 1.735 2.280 7,987,507 -0.55(-19.43%)
Jan 11, 2024 2.440 2.970 2.300 2.830 1,765,651 +0.64(+29.22%)
Jan 10, 2024 1.750 2.290 1.710 2.190 531,058 +0.49(+28.82%)
Jan 09, 2024 1.870 1.870 1.662 1.700 166,116 +0.14(+8.97%)
Jan 08, 2024 1.540 1.588 1.490 1.560 54,191 +0.05(+3.31%)
Jan 05, 2024 1.470 1.560 1.452 1.510 24,332 +0.02(+1.34%)
Jan 04, 2024 1.580 1.620 1.450 1.490 534,060 -0.26(-14.86%)
Jan 03, 2024 1.430 1.750 1.420 1.750 162,493 +0.31(+21.53%)
Jan 02, 2024 1.390 1.470 1.390 1.440 42,956 +0.03(+2.13%)
Dec 29, 2023 1.400 1.453 1.390 1.410 103,056 -0.02(-1.40%)
Dec 28, 2023 1.450 1.450 1.410 1.430 23,251 -0.02(-1.31%)
Dec 27, 2023 1.410 1.460 1.380 1.449 31,760 +0.05(+3.50%)
Dec 26, 2023 1.460 1.460 1.390 1.400 40,310 -0.07(-4.76%)
Dec 22, 2023 1.450 1.487 1.440 1.470 5,812 +0.01(+1.03%)
Dec 21, 2023 1.470 1.500 1.440 1.455 111,976 -0.01(-1.02%)
Dec 20, 2023 1.470 1.490 1.420 1.470 52,187 +0.02(+1.38%)
Dec 19, 2023 1.460 1.480 1.420 1.450 58,394 +0.03(+2.11%)
Dec 18, 2023 1.410 1.470 1.400 1.420 15,123 -0.02(-1.39%)
Dec 15, 2023 1.480 1.490 1.422 1.440 14,571 +0.00(+0.00%)
Dec 14, 2023 1.490 1.500 1.400 1.440 23,301 -0.02(-1.37%)
Dec 13, 2023 1.470 1.510 1.460 1.460 68,882 +0.01(+0.69%)
Dec 12, 2023 1.480 1.490 1.370 1.450 22,501 +0.01(+0.69%)
Dec 11, 2023 1.440 1.500 1.360 1.440 58,218 -0.01(-0.69%)
Dec 08, 2023 1.490 1.550 1.440 1.450 80,221 -0.02(-1.36%)
Dec 07, 2023 1.500 1.550 1.465 1.470 95,366 -0.01(-0.68%)
Dec 06, 2023 1.470 1.530 1.420 1.480 81,094 +0.04(+2.78%)
Dec 05, 2023 1.500 1.540 1.410 1.440 241,028 -0.03(-2.04%)
Dec 04, 2023 1.350 1.485 1.350 1.470 70,448 +0.13(+9.70%)
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.