Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: MDP )

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 (%)
Oct 31, 2019 3.980 4.000 3.970 3.970 3,647 -0.01(-0.25%)
Oct 30, 2019 3.980 3.980 3.900 3.980 3,332 +0.00(+0.00%)
Oct 29, 2019 3.980 3.980 3.980 3.980 2,000 +0.08(+2.05%)
Oct 25, 2019 3.900 3.900 3.900 0 -0.09(-2.26%)
Oct 24, 2019 3.990 3.990 3.990 3.990 2,500 +0.00(+0.00%)
Oct 23, 2019 3.980 3.990 3.980 3.990 5,779 +0.00(+0.00%)
Oct 22, 2019 4.000 4.000 3.980 3.990 9,850 -0.01(-0.25%)
Oct 21, 2019 3.960 4.010 3.960 4.000 9,072 +0.05(+1.27%)
Oct 18, 2019 4.000 4.000 3.950 3.950 16,127 -0.05(-1.25%)
Oct 17, 2019 3.990 4.000 3.990 4.000 37,900 +0.01(+0.25%)
Oct 16, 2019 4.120 4.120 3.990 3.990 9,500 -0.13(-3.16%)
Oct 15, 2019 4.190 4.200 4.120 4.120 4,000 -0.05(-1.20%)
Oct 11, 2019 4.170 4.170 4.170 0 +0.02(+0.48%)
Oct 10, 2019 4.180 4.190 4.150 4.150 22,936 +0.15(+3.75%)
Oct 09, 2019 4.010 4.010 4.000 4.000 6,000 -0.01(-0.25%)
Oct 08, 2019 4.050 4.050 4.010 4.010 5,400 -0.03(-0.74%)
Oct 07, 2019 4.140 4.140 4.040 4.040 2,500 -0.10(-2.42%)
Oct 04, 2019 4.200 4.200 4.140 4.140 17,100 -0.06(-1.43%)
Oct 03, 2019 4.150 4.200 4.010 4.200 22,300 +0.00(+0.00%)
Oct 02, 2019 4.160 4.240 4.100 4.200 8,800 +0.04(+0.96%)
Oct 01, 2019 4.200 4.200 4.160 4.160 4,409 +0.00(+0.00%)
Sep 30, 2019 4.310 4.340 4.160 4.160 12,000 -0.14(-3.26%)
Sep 27, 2019 4.305 4.360 4.300 4.300 8,100 +0.30(+7.50%)
Sep 26, 2019 4.320 4.320 3.990 4.000 18,800 -0.32(-7.41%)
Sep 25, 2019 4.320 4.320 4.320 4.320 100 +0.00(+0.00%)
Sep 24, 2019 4.310 4.320 4.250 4.320 3,833 -0.08(-1.82%)
Sep 23, 2019 4.390 4.430 4.350 4.400 11,200 +0.01(+0.23%)
Sep 20, 2019 4.430 4.430 4.350 4.390 2,948 +0.06(+1.39%)
Sep 19, 2019 4.350 4.350 4.330 4.330 3,800 +0.12(+2.85%)
Sep 18, 2019 3.950 4.210 3.950 4.210 10,765 +0.21(+5.25%)
Sep 17, 2019 4.000 4.000 4.000 4.000 6,100 +0.01(+0.25%)
Sep 16, 2019 4.000 4.000 3.990 3.990 5,200 +0.09(+2.31%)
Sep 13, 2019 3.810 3.900 3.810 3.900 4,665 +0.09(+2.36%)
Sep 12, 2019 3.810 3.810 3.810 3.810 1,300 +0.00(+0.00%)
Sep 11, 2019 3.840 3.840 3.800 3.810 1,600 +0.16(+4.38%)
Sep 10, 2019 3.530 3.650 3.500 3.650 10,200 +0.12(+3.40%)
Sep 09, 2019 3.750 3.750 3.520 3.530 9,100 -0.08(-2.22%)
Sep 06, 2019 3.600 3.740 3.600 3.610 9,747 +0.11(+3.14%)
Sep 05, 2019 3.600 3.600 3.500 3.500 19,400 -0.05(-1.41%)
Sep 04, 2019 3.840 3.850 3.540 3.550 20,400 -0.12(-3.27%)
Sep 03, 2019 3.950 4.000 3.670 3.670 20,332 -0.30(-7.56%)
Aug 30, 2019 3.970 3.970 3.970 0 +0.37(+10.28%)
Aug 29, 2019 3.650 3.990 3.590 3.600 36,400 -0.04(-1.10%)
Aug 28, 2019 3.640 3.850 3.600 3.640 16,133 -0.01(-0.27%)
Aug 27, 2019 3.700 3.850 3.510 3.650 44,232 +0.06(+1.67%)
Aug 26, 2019 3.790 3.790 3.590 3.590 10,425 +0.05(+1.41%)
Aug 23, 2019 3.700 3.900 3.540 3.540 19,831 -0.45(-11.28%)
Aug 21, 2019 3.990 3.990 3.990 0 +0.01(+0.25%)
Aug 20, 2019 3.980 3.980 3.980 3.980 800 -0.02(-0.50%)
Aug 19, 2019 4.000 4.000 3.980 4.000 1,232 +0.00(+0.00%)
Aug 16, 2019 3.550 4.000 3.540 4.000 22,866 +0.46(+12.99%)
Aug 15, 2019 3.700 3.900 3.540 3.540 10,720 -0.16(-4.32%)
Aug 14, 2019 3.760 3.760 3.590 3.700 17,233 -0.30(-7.50%)
Aug 13, 2019 3.650 4.000 3.650 4.000 12,850 -0.02(-0.50%)
Aug 12, 2019 4.100 4.100 4.020 4.020 4,700 -0.08(-1.95%)
Aug 08, 2019 4.100 4.100 4.100 0 -0.03(-0.73%)
Aug 07, 2019 4.200 4.200 4.130 4.130 6,700 -0.07(-1.67%)
Aug 06, 2019 4.210 4.210 4.200 4.200 813 -0.15(-3.45%)
Aug 02, 2019 4.350 4.350 4.350 0 -0.05(-1.14%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.