Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

(CSE: MRMD )

0.3400 UNCHANGED
Official Closing Price Updated: 3:57 PM EDT, May 17, 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 (%)
May 17, 2024 0.3400 0.3600 0.3300 0.3400 103,442 +0.00(+0.00%)
May 16, 2024 0.3400 0.3750 0.3300 0.3400 136,028 +0.00(+0.00%)
May 15, 2024 0.3400 0.3400 0.3400 0.3400 3,500 +0.00(+0.00%)
May 14, 2024 0.3550 0.3550 0.3400 0.3400 20,500 +0.02(+4.62%)
May 13, 2024 0.3550 0.3950 0.3250 0.3250 177,309 +0.02(+6.56%)
May 10, 2024 0.3500 0.3500 0.3050 0.3050 3,002 -0.02(-4.69%)
May 09, 2024 0.3300 0.3300 0.3200 0.3200 1,002 -0.03(-8.57%)
May 03, 2024 0.3500 0 -0.25(-41.67%)
Apr 30, 2024 0.6000 0.6000 0 +0.24(+66.67%)
Apr 29, 2024 0.3500 0.3700 0.3500 0.3600 13,805 +0.05(+18.03%)
Apr 26, 2024 0.3900 0.3900 0.3050 0.3050 1,900 -0.05(-15.28%)
Apr 25, 2024 0.3800 0.3800 0.3600 0.3600 4,032 +0.07(+24.14%)
Apr 24, 2024 0.2250 0.3600 0.2200 0.2900 19,005 +0.09(+45.00%)
Apr 22, 2024 0.2000 0.2000 0 -0.17(-45.95%)
Apr 17, 2024 0.3700 0.3700 0 +0.03(+7.25%)
Apr 05, 2024 0.3450 0 -0.01(-1.43%)
Apr 04, 2024 0.3600 0.3800 0.3500 0.3500 24,812 +0.02(+6.06%)
Apr 03, 2024 0.3300 0.3300 0.3300 0.3300 578 +0.01(+1.54%)
Apr 02, 2024 0.3250 0.3250 0.3150 0.3250 7,502 -0.02(-5.80%)
Apr 01, 2024 0.3500 0.3500 0.3300 0.3450 9,065 -0.01(-2.82%)
Mar 28, 2024 0.3550 0 -0.01(-2.74%)
Mar 27, 2024 0.3600 0.3700 0.3000 0.3650 208,015 +0.02(+4.29%)
Mar 26, 2024 0.3550 0.4500 0.2450 0.3500 290,782 -0.01(-1.41%)
Mar 25, 2024 0.3900 0.3900 0.3550 0.3550 54,730 -0.02(-4.05%)
Mar 22, 2024 0.2750 0.3700 0.2750 0.3700 28,002 +0.03(+8.82%)
Mar 21, 2024 0.3350 0.3400 0.3350 0.3400 15,202 -0.01(-2.86%)
Mar 20, 2024 0.3500 0.3500 0.3500 0.3500 5,013 +0.00(+0.00%)
Mar 19, 2024 0.3500 0.3500 0.3500 0.3500 1,502 -0.01(-2.78%)
Mar 18, 2024 0.3600 0.3600 0.3600 0.3600 2,002 -0.02(-5.26%)
Mar 15, 2024 0.3350 0.3800 0.3350 0.3800 2,002 +0.09(+31.03%)
Mar 13, 2024 0.2900 0.2900 100 +0.01(+3.57%)
Mar 12, 2024 0.3050 0.3050 0.2800 0.2800 18,033 -0.04(-12.50%)
Mar 11, 2024 0.3200 0.3350 0.3200 0.3200 5,362 -0.03(-8.57%)
Mar 08, 2024 0.3150 0.7400 0.3150 0.3500 45,786 +0.03(+9.37%)
Mar 07, 2024 0.3350 0.3350 0.3150 0.3200 52,009 -0.03(-9.86%)
Mar 05, 2024 0.3550 0.3550 4 -0.02(-4.05%)
Mar 04, 2024 0.3550 0.3900 0.3550 0.3700 17,702 -0.01(-2.63%)
Mar 01, 2024 0.3700 0.3800 0.3700 0.3800 50,500 +0.01(+1.33%)
Feb 29, 2024 0.3750 0.3750 0.3750 0.3750 505 -0.01(-2.60%)
Feb 28, 2024 0.4000 0.4000 0.3850 0.3850 20,828 -0.01(-1.28%)
Feb 27, 2024 0.3900 0.3950 0.3750 0.3900 19,012 +0.02(+4.00%)
Feb 26, 2024 0.2000 0.3900 0.2000 0.3750 4,824 -0.02(-3.85%)
Feb 23, 2024 0.3850 0.3900 0.3850 0.3900 4,002 +0.01(+2.63%)
Feb 22, 2024 0.3800 0.3800 0.3800 0.3800 3,002 +0.01(+2.70%)
Feb 21, 2024 0.3650 0.5000 0.3600 0.3700 101,501 -0.02(-3.90%)
Feb 20, 2024 0.3800 0.3850 0.3800 0.3850 1,502 +0.07(+20.31%)
Feb 16, 2024 0.3200 0 -0.05(-14.67%)
Feb 15, 2024 0.4300 0.4300 0.3700 0.3750 155,055 +0.03(+7.14%)
Feb 14, 2024 0.3900 0.4100 0.3500 0.3500 125,140 -0.04(-9.09%)
Feb 13, 2024 0.4050 0.4300 0.3850 0.3850 176,450 -0.01(-1.28%)
Feb 12, 2024 0.4350 0.4450 0.3850 0.3900 79,500 -0.05(-11.36%)
Feb 09, 2024 0.4500 0.4500 0.4300 0.4400 5,000 +0.01(+2.33%)
Feb 08, 2024 0.4550 0.4700 0.4250 0.4300 81,350 -0.01(-2.27%)
Feb 07, 2024 0.4800 0.5200 0.4400 0.4400 70,150 -0.03(-6.38%)
Feb 06, 2024 0.4750 0.6000 0.4700 0.4700 129,147 -0.03(-6.00%)
Feb 05, 2024 0.5000 0.5000 0.4950 0.5000 15,500 +0.00(+0.00%)
Feb 02, 2024 0.4850 0.5100 0.4850 0.5000 45,000 +0.05(+11.11%)
Feb 01, 2024 0.4600 0.4600 0.4500 0.4500 2,419 +0.02(+4.65%)
Jan 31, 2024 0.4500 0.4500 0.4300 0.4300 15,500 -0.03(-5.49%)
Jan 30, 2024 0.4550 0.4550 0.4550 0.4550 2,500 +0.03(+7.06%)
Jan 29, 2024 0.4500 0.4500 0.4250 0.4250 21,000 -0.02(-4.49%)
Jan 26, 2024 0.4500 0.6500 0.4450 0.4450 32,632 -0.01(-1.11%)
Jan 25, 2024 0.4250 0.4500 0.4250 0.4500 24,500 +0.04(+11.11%)
Jan 22, 2024 0.4050 0.4050 0 -0.00(-1.22%)
Jan 19, 2024 0.4100 0.4100 0.4100 0.4100 20,026 -0.01(-2.38%)
Jan 17, 2024 0.4200 0.4200 59 -0.01(-2.33%)
Jan 16, 2024 0.4500 0.4500 0.4000 0.4300 55,502 -0.02(-4.44%)
Jan 15, 2024 0.5000 0.5000 0.4500 0.4500 5,434 +0.03(+7.14%)
Jan 12, 2024 0.6900 0.6900 0.4200 0.4200 75,500 +0.05(+13.51%)
Jan 10, 2024 0.3700 0.3700 12 -0.01(-1.33%)
Jan 09, 2024 0.3700 0.3750 0.3700 0.3750 8,013 +0.02(+4.17%)
Jan 05, 2024 0.3600 22 +0.02(+5.88%)
Dec 29, 2023 0.3400 0 -0.03(-8.11%)
Dec 27, 2023 0.3700 0.3700 10 +0.01(+2.78%)
Dec 22, 2023 0.3600 0 -0.03(-7.69%)
Dec 19, 2023 0.3900 0.3900 0 -0.03(-8.24%)
Dec 11, 2023 0.4250 2 -0.01(-1.16%)
Dec 08, 2023 0.4000 0.4300 0.4000 0.4300 2,012 +0.02(+4.88%)
Dec 01, 2023 0.4100 24 +0.00(+0.00%)
Nov 29, 2023 0.4100 0.4100 12 +0.01(+3.80%)
Nov 28, 2023 0.3950 0.3950 0.3950 0.3950 3,013 +0.01(+1.28%)
Nov 27, 2023 0.3950 0.4100 0.3850 0.3900 5,608 -0.07(-15.22%)
Nov 24, 2023 0.3950 0.4600 0.3950 0.4600 2,511 +0.05(+13.58%)
Nov 22, 2023 0.4050 0.4050 2 -0.01(-3.57%)
Nov 21, 2023 0.4200 0.4200 0.4100 0.4200 10,502 -0.06(-12.50%)
Nov 20, 2023 0.4300 0.4800 0.4000 0.4800 211,204 -0.02(-4.00%)
Nov 17, 2023 0.4450 0.5900 0.3950 0.5000 174,023 +0.07(+16.28%)
Nov 16, 2023 0.4350 0.4450 0.3950 0.4300 170,593 +0.02(+3.61%)
Nov 15, 2023 0.4150 0.4200 0.4000 0.4150 168,700 -0.03(-5.68%)
Nov 14, 2023 0.4300 0.4900 0.3700 0.4400 191,240 -0.01(-2.22%)
Nov 13, 2023 0.4450 0.4650 0.3950 0.4500 111,579 +0.02(+4.65%)
Nov 10, 2023 0.4450 0.4750 0.4000 0.4300 118,556 -0.02(-3.37%)
Nov 09, 2023 0.4350 0.6800 0.3950 0.4450 80,237 +0.00(+0.00%)
Nov 08, 2023 0.4500 0.4700 0.4400 0.4450 50,500 -0.01(-1.11%)
Nov 07, 2023 0.4400 0.7000 0.4250 0.4500 100,800 +0.00(+0.00%)
Nov 06, 2023 0.3500 0.4600 0.3500 0.4500 23,522 +0.05(+12.50%)
Oct 30, 2023 0.4000 0.4000 111 -0.08(-17.53%)
Oct 27, 2023 0.4850 0.4850 0.4850 0.4850 4,001 +0.02(+5.43%)
Oct 26, 2023 0.4500 0.4600 0.4400 0.4600 28,541 -0.05(-9.80%)
Oct 23, 2023 0.5100 0.5100 0 -0.03(-5.56%)
Oct 19, 2023 0.5400 0.5400 0 -0.01(-1.82%)
Oct 18, 2023 0.5500 0.5500 0.5500 0.5500 4,500 -0.03(-5.17%)
Oct 17, 2023 0.5000 0.5800 0.5000 0.5800 17,887 +0.07(+13.73%)
Oct 11, 2023 0.5100 0 +0.00(+0.00%)
Oct 10, 2023 0.5100 0.5100 0.5100 0.5100 10,120 -0.14(-21.54%)
Oct 02, 2023 0.6500 0 +0.06(+10.17%)
Sep 28, 2023 0.5900 0 -0.06(-9.23%)
Sep 27, 2023 0.6300 0.6500 0.6300 0.6500 5,200 +0.03(+4.84%)
Sep 26, 2023 0.6200 0.6200 0.6200 0.6200 2,300 +0.07(+12.73%)
Sep 25, 2023 0.6500 0.5500 0.5500 0.5500 2,550 -0.06(-9.84%)
Sep 21, 2023 0.6100 0.6100 0 -0.01(-1.61%)
Sep 20, 2023 0.6000 0.6200 0.6000 0.6200 1,175 -0.03(-4.62%)
Sep 19, 2023 0.6500 0.6500 0.6500 0.6500 19,755 -0.08(-10.96%)
Sep 18, 2023 0.7300 0.7300 0.7300 0.7300 4,000 +0.01(+1.39%)
Sep 15, 2023 0.7000 0.7300 0.7000 0.7200 18,608 +0.05(+7.46%)
Sep 14, 2023 0.6600 0.7000 0.6600 0.6700 8,000 +0.03(+4.69%)
Sep 13, 2023 0.6300 0.6400 0.5100 0.6400 11,900 +0.02(+3.23%)
Sep 12, 2023 0.6900 0.6900 0.6000 0.6200 15,120 +0.00(+0.00%)
Sep 11, 2023 0.6300 0.6300 0.6100 0.6200 14,600 +0.02(+3.33%)
Sep 07, 2023 0.6000 0.6000 0 +0.09(+17.65%)
Sep 06, 2023 0.6900 0.6900 0.5100 0.5100 39,700 -0.14(-21.54%)
Sep 05, 2023 0.6400 0.6500 0.6000 0.6500 65,538 +0.02(+3.17%)
Sep 01, 2023 0.6300 0 +0.05(+8.62%)
Aug 31, 2023 0.5500 0.5800 0.5500 0.5800 7,091 +0.12(+27.47%)
Aug 30, 2023 0.4300 0.5000 0.3800 0.4550 176,100 +0.05(+10.98%)
Aug 25, 2023 0.4100 0 +0.01(+2.50%)
Aug 24, 2023 0.4000 0.4000 0.4000 0.4000 2,000 -0.10(-20.00%)
Aug 16, 2023 0.5000 0 +0.15(+42.86%)
Aug 15, 2023 0.3500 0.3500 0.3500 0.3500 3,000 -0.02(-4.11%)
Aug 14, 2023 0.4000 0.4000 0.3650 0.3650 2,000 -0.03(-7.59%)
Aug 11, 2023 0.3400 0.4100 0.3000 0.3950 36,003 -0.01(-1.25%)
Aug 10, 2023 0.3550 0.4250 0.3550 0.4000 94,500 +0.02(+5.26%)
Aug 09, 2023 0.4250 0.4700 0.3800 0.3800 43,000 -0.04(-9.52%)
Aug 08, 2023 0.4200 0.4400 0.4200 0.4200 67,000 -0.06(-12.50%)
Aug 04, 2023 0.4800 0 +0.08(+20.00%)
Aug 03, 2023 0.4500 0.4500 0.4000 0.4000 2,000 -0.09(-19.19%)
Aug 01, 2023 0.4950 0.4950 0 -0.02(-2.94%)
Jul 31, 2023 0.5100 0.5100 0.5100 0.5100 1,500 +0.02(+4.08%)
Jul 28, 2023 0.4900 0.4900 0.4900 0.4900 1,500 -0.02(-3.92%)
Jul 24, 2023 0.5100 0.5100 0 -0.02(-3.77%)
Jul 21, 2023 0.5200 0.5300 0.5200 0.5300 1,000 +0.00(+0.00%)
Jul 18, 2023 0.5300 0.5300 0 +0.01(+1.92%)
Jul 17, 2023 0.5200 0.5200 0.5200 0.5200 3,500 -0.01(-1.89%)
Jul 14, 2023 0.5300 0.5300 0.5300 0.5300 2,000 -0.03(-5.36%)
Jul 13, 2023 0.5600 0.5600 0.5600 0.5600 500 +0.04(+7.69%)
Jul 12, 2023 0.5200 0.5200 0.5200 0.5200 500 -0.05(-8.77%)
Jul 10, 2023 0.5700 0.5700 0 +0.01(+1.79%)
Jul 05, 2023 0.5600 0.5600 0 +0.07(+13.13%)
Jun 29, 2023 0.4950 270 -0.09(-16.10%)
Jun 28, 2023 0.5700 0.5900 0.5700 0.5900 13,500 +0.02(+3.51%)
Jun 22, 2023 0.5700 0 -0.15(-20.83%)
Jun 20, 2023 0.7200 0.7200 200 +0.15(+26.32%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.