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

Moneylion Inc (NY: ML )

78.48 +0.76 (+0.98%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 (%)
Nov 30, 2021 132.90 138.00 125.10 126.60 44,979 -6.60(-4.95%)
Nov 29, 2021 143.10 144.00 132.90 133.20 36,939 -10.80(-7.50%)
Nov 26, 2021 133.20 144.00 128.70 144.00 21,015 +6.90(+5.03%)
Nov 24, 2021 128.40 140.70 122.10 137.10 47,694 +9.00(+7.03%)
Nov 23, 2021 138.60 141.90 123.60 128.10 86,749 -11.10(-7.97%)
Nov 22, 2021 156.00 156.87 138.30 139.20 54,144 -12.30(-8.12%)
Nov 19, 2021 154.20 157.50 151.20 151.50 44,347 -4.20(-2.70%)
Nov 18, 2021 166.20 156.15 155.40 155.70 39,413 -10.20(-6.15%)
Nov 17, 2021 174.00 176.10 163.50 165.90 25,215 -11.10(-6.27%)
Nov 16, 2021 174.00 180.00 168.90 177.00 21,475 +0.00(+0.00%)
Nov 15, 2021 173.40 179.40 169.50 177.00 25,896 +2.10(+1.20%)
Nov 12, 2021 173.70 181.80 168.00 174.90 33,404 +2.40(+1.39%)
Nov 11, 2021 178.80 178.80 164.70 172.50 51,209 -3.00(-1.71%)
Nov 10, 2021 185.40 175.50 65,147 -5.70(-3.15%)
Nov 09, 2021 189.90 189.90 169.80 181.20 74,864 -7.20(-3.82%)
Nov 08, 2021 174.60 192.00 170.70 188.40 82,514 +24.60(+15.02%)
Nov 05, 2021 171.00 171.90 162.60 163.80 42,218 -6.90(-4.04%)
Nov 04, 2021 171.90 179.40 165.90 170.70 36,298 -1.50(-0.87%)
Nov 03, 2021 175.50 179.10 170.10 172.20 41,811 -3.00(-1.71%)
Nov 02, 2021 180.00 184.50 174.60 175.20 27,466 -4.50(-2.50%)
Nov 01, 2021 177.90 184.37 177.00 179.70 25,424 +3.00(+1.70%)
Oct 29, 2021 178.50 181.50 174.60 176.70 15,390 -4.20(-2.32%)
Oct 28, 2021 181.80 182.70 175.50 180.90 28,294 -0.90(-0.50%)
Oct 27, 2021 189.60 195.00 177.60 181.80 39,612 +0.30(+0.17%)
Oct 26, 2021 179.70 181.50 57,948 +4.20(+2.37%)
Oct 25, 2021 193.50 194.10 151.50 177.30 293,066 -27.90(-13.60%)
Oct 22, 2021 199.50 209.40 196.80 205.20 8,939 +5.40(+2.70%)
Oct 21, 2021 220.50 220.50 198.00 199.80 19,020 -19.50(-8.89%)
Oct 20, 2021 211.20 228.11 209.78 219.30 25,797 +9.60(+4.58%)
Oct 19, 2021 197.40 210.19 196.50 209.70 15,916 +12.90(+6.55%)
Oct 18, 2021 180.00 199.50 178.23 196.80 16,441 +16.80(+9.33%)
Oct 15, 2021 172.50 180.00 168.90 180.00 20,650 +4.50(+2.56%)
Oct 14, 2021 178.20 179.10 169.80 175.50 16,936 -0.60(-0.34%)
Oct 13, 2021 182.70 185.70 164.40 176.10 21,253 -6.00(-3.29%)
Oct 12, 2021 178.80 185.12 174.00 182.10 9,473 +6.60(+3.76%)
Oct 11, 2021 176.40 182.40 170.40 175.50 9,321 -2.40(-1.35%)
Oct 08, 2021 188.10 189.60 177.60 177.90 10,948 -12.00(-6.32%)
Oct 07, 2021 190.20 194.40 183.00 189.90 10,486 +3.60(+1.93%)
Oct 06, 2021 175.80 191.69 174.60 186.30 30,053 +7.80(+4.37%)
Oct 05, 2021 186.00 192.30 175.80 178.50 49,217 -7.20(-3.88%)
Oct 04, 2021 204.00 205.20 184.53 185.70 31,162 -23.10(-11.06%)
Oct 01, 2021 207.30 216.00 186.90 208.80 59,792 +5.70(+2.81%)
Sep 30, 2021 210.00 212.70 200.40 203.10 26,565 -8.70(-4.11%)
Sep 29, 2021 240.00 240.00 204.30 211.80 79,969 -30.90(-12.73%)
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.