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 (%)
May 31, 2019 4.950 4.990 4.900 4.960 19,310 +0.12(+2.48%)
May 30, 2019 4.500 5.000 4.500 4.840 26,198 +0.14(+2.98%)
May 29, 2019 4.500 4.700 4.500 4.700 8,659 +0.20(+4.44%)
May 27, 2019 4.500 4.500 4.500 0 +0.00(+0.00%)
May 24, 2019 4.500 4.500 4.500 4.500 300 +0.00(+0.00%)
May 23, 2019 4.450 4.500 4.400 4.500 8,100 +0.10(+2.27%)
May 22, 2019 4.250 4.400 4.250 4.400 7,243 -0.10(-2.22%)
May 21, 2019 4.500 4.500 4.500 4.500 400 -0.03(-0.66%)
May 17, 2019 4.530 4.530 4.530 0 -0.22(-4.63%)
May 16, 2019 4.500 4.750 4.500 4.750 10,666 +0.00(+0.00%)
May 15, 2019 4.500 4.750 4.500 4.750 4,866 +0.00(+0.00%)
May 14, 2019 4.490 4.750 4.490 4.750 2,781 +0.25(+5.56%)
May 13, 2019 4.500 4.500 4.450 4.500 5,700 +0.00(+0.00%)
May 09, 2019 4.500 4.500 4.500 0 +0.00(+0.00%)
May 08, 2019 4.400 4.500 4.400 4.500 8,500 +0.00(+0.00%)
May 07, 2019 4.380 4.500 4.300 4.500 7,400 +0.10(+2.27%)
May 06, 2019 4.500 4.550 4.350 4.400 10,765 +0.00(+0.00%)
May 03, 2019 4.400 4.590 4.350 4.400 6,933 +0.15(+3.53%)
May 02, 2019 4.400 4.700 4.200 4.250 18,200 +0.05(+1.19%)
May 01, 2019 4.030 4.200 4.030 4.200 1,400 +0.19(+4.74%)
Apr 30, 2019 4.000 4.300 3.900 4.010 13,519 +0.01(+0.25%)
Apr 29, 2019 4.000 4.100 4.000 4.000 2,100 -0.15(-3.61%)
Apr 26, 2019 4.110 4.150 4.110 4.150 2,214 +0.05(+1.22%)
Apr 25, 2019 4.100 4.100 4.100 4.100 2,600 +0.00(+0.00%)
Apr 24, 2019 4.000 4.100 4.000 4.100 2,100 -0.05(-1.20%)
Apr 23, 2019 4.000 4.150 4.000 4.150 1,100 +0.00(+0.00%)
Apr 22, 2019 4.100 4.150 3.860 4.150 4,300 -0.04(-0.95%)
Apr 18, 2019 4.190 4.190 4.190 0 -0.05(-1.18%)
Apr 17, 2019 4.240 4.240 4.240 4.240 500 +0.04(+0.95%)
Apr 15, 2019 4.200 4.200 4.200 0 +0.05(+1.20%)
Apr 12, 2019 4.100 4.200 3.950 4.150 4,100 +0.00(+0.00%)
Apr 11, 2019 4.150 4.150 4.140 4.150 900 -0.05(-1.19%)
Apr 09, 2019 4.200 4.200 4.200 0 +0.00(+0.00%)
Apr 08, 2019 4.200 4.200 4.200 4.200 200 +0.00(+0.00%)
Apr 05, 2019 4.200 4.250 4.200 4.200 2,000 +0.15(+3.70%)
Apr 04, 2019 4.100 4.250 3.980 4.050 5,799 -0.06(-1.46%)
Apr 03, 2019 4.300 4.300 4.000 4.110 3,800 -0.19(-4.42%)
Apr 02, 2019 4.390 4.390 4.300 4.300 1,000 -0.10(-2.27%)
Apr 01, 2019 4.400 4.450 4.300 4.400 2,500 -0.02(-0.45%)
Mar 29, 2019 4.390 4.420 4.370 4.420 4,100 +0.04(+0.91%)
Mar 28, 2019 4.380 4.400 4.200 4.380 2,101 -0.01(-0.23%)
Mar 27, 2019 4.380 4.390 4.300 4.390 1,733 -0.01(-0.23%)
Mar 26, 2019 4.370 4.410 4.370 4.400 2,012 +0.03(+0.69%)
Mar 25, 2019 4.400 4.400 4.360 4.370 600 -0.01(-0.23%)
Mar 22, 2019 4.400 4.400 4.330 4.380 11,799 +0.03(+0.69%)
Mar 21, 2019 4.400 4.400 4.350 4.350 2,500 -0.05(-1.14%)
Mar 20, 2019 4.340 4.440 4.330 4.400 3,565 +0.10(+2.33%)
Mar 19, 2019 4.190 4.300 4.180 4.300 13,866 +0.20(+4.88%)
Mar 18, 2019 3.930 4.180 3.930 4.100 7,200 +0.00(+0.00%)
Mar 15, 2019 3.990 4.190 3.990 4.100 2,400 +0.10(+2.50%)
Mar 14, 2019 4.150 4.150 4.000 4.000 5,200 -0.10(-2.44%)
Mar 13, 2019 3.990 4.200 3.990 4.100 14,766 +0.10(+2.50%)
Mar 12, 2019 4.190 4.190 4.000 4.000 15,500 -0.20(-4.76%)
Mar 11, 2019 4.220 4.220 4.200 4.200 1,200 +0.05(+1.20%)
Mar 08, 2019 4.200 4.200 4.150 4.150 200 -0.05(-1.19%)
Mar 07, 2019 4.250 4.250 4.200 4.200 1,680 -0.05(-1.18%)
Mar 06, 2019 4.280 4.280 4.200 4.250 2,900 -0.03(-0.70%)
Mar 05, 2019 4.300 4.300 4.260 4.280 2,100 +0.02(+0.47%)
Mar 04, 2019 4.380 4.380 4.260 4.260 9,166 +0.05(+1.19%)
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.
 
 
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.