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

(NY: MTVC )

10.51 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 8, 2023 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 (%)
Jul 29, 2022 9.925 9.925 9.925 9.925 2,238 -0.00(-0.05%)
Jul 28, 2022 9.915 9.930 9.915 9.930 1,670 +0.00(+0.00%)
Jul 27, 2022 9.930 9.930 9.930 9.930 154 +0.02(+0.20%)
Jul 26, 2022 9.915 9.915 9.910 9.910 2,903 -0.02(-0.20%)
Jul 25, 2022 9.920 9.930 9.920 9.930 25,936 +0.00(+0.00%)
Jul 22, 2022 9.900 9.930 9.900 9.930 963 +0.03(+0.30%)
Jul 21, 2022 9.880 9.900 9.880 9.900 613 +0.00(+0.00%)
Jul 20, 2022 9.900 9.900 9.895 9.900 423 -0.01(-0.10%)
Jul 19, 2022 9.890 9.910 9.890 9.910 14,764 +0.02(+0.20%)
Jul 18, 2022 9.890 9.890 9.890 9.890 1,230 +0.01(+0.05%)
Jul 15, 2022 9.930 9.930 9.885 9.885 255 -0.02(-0.15%)
Jul 14, 2022 9.860 9.900 9.860 9.900 464 -0.01(-0.10%)
Jul 13, 2022 9.880 9.910 9.880 9.910 260 +0.00(+0.00%)
Jul 11, 2022 9.910 0 +0.01(+0.10%)
Jul 08, 2022 9.900 9.900 9.900 9.900 100 +0.00(+0.00%)
Jul 07, 2022 9.900 9.900 9.880 9.900 150,713 -0.01(-0.10%)
Jul 06, 2022 9.910 9.910 9.910 9.910 180 +0.06(+0.59%)
Jul 05, 2022 9.850 9.900 9.850 9.852 467,435 -0.04(-0.38%)
Jul 01, 2022 9.890 9.890 9.890 9.890 2,374 +0.00(+0.00%)
Jun 30, 2022 9.880 9.900 9.875 9.890 8,839 +0.00(+0.00%)
Jun 29, 2022 9.870 9.895 9.870 9.890 100,998 +0.01(+0.10%)
Jun 28, 2022 9.920 9.920 9.880 9.880 1,651 -0.02(-0.20%)
Jun 27, 2022 9.890 9.920 9.880 9.900 40,067 -0.01(-0.10%)
Jun 24, 2022 9.950 9.950 9.896 9.910 34,037 +0.00(+0.00%)
Jun 23, 2022 9.900 9.930 9.900 9.910 103,013 +0.01(+0.10%)
Jun 22, 2022 9.880 9.910 9.880 9.900 72,604 -0.02(-0.20%)
Jun 21, 2022 10.00 10.00 9.920 9.920 16,194 +0.02(+0.15%)
Jun 16, 2022 9.905 30 -0.01(-0.05%)
Jun 15, 2022 9.940 9.940 9.910 9.910 159,908 +0.00(+0.00%)
Jun 14, 2022 9.910 9.920 9.900 9.910 24,508 +0.00(+0.00%)
Jun 13, 2022 9.870 9.910 9.870 9.910 10,304 -0.01(-0.10%)
Jun 10, 2022 9.920 9.920 9.900 9.920 291,313 +0.02(+0.20%)
Jun 09, 2022 9.900 9.900 9.900 9.900 100 +0.00(+0.00%)
Jun 08, 2022 9.900 9.910 9.860 9.900 72,306 +0.00(+0.00%)
Jun 07, 2022 9.880 9.905 9.830 9.900 111,248 +0.00(+0.00%)
Jun 06, 2022 9.900 9.900 9.900 9.900 297 +0.03(+0.30%)
Jun 03, 2022 9.880 9.880 9.850 9.870 10,155 -0.02(-0.20%)
Jun 02, 2022 9.880 9.890 9.850 9.890 9,504 +0.01(+0.10%)
Jun 01, 2022 9.900 9.900 9.880 9.880 84,263 -0.02(-0.25%)
May 31, 2022 9.870 9.910 9.870 9.905 301,382 +0.04(+0.35%)
May 27, 2022 9.870 9.870 9.870 9.870 183 -0.03(-0.30%)
May 26, 2022 9.900 9.900 9.900 9.900 8,469 +0.01(+0.10%)
May 24, 2022 9.890 120 +0.01(+0.05%)
May 23, 2022 9.910 9.910 9.860 9.885 751 +0.04(+0.36%)
May 20, 2022 9.840 9.850 9.840 9.850 790 +0.00(+0.00%)
May 19, 2022 9.875 9.875 9.850 9.850 14,455 +0.00(+0.00%)
May 18, 2022 9.830 9.850 9.830 9.850 81,069 +0.00(+0.00%)
May 17, 2022 9.810 9.900 9.810 9.850 641,195 +0.00(+0.00%)
May 16, 2022 9.840 9.850 9.840 9.850 4,675 +0.00(+0.00%)
May 13, 2022 9.860 9.860 9.840 9.850 10,140 -0.01(-0.10%)
May 12, 2022 9.890 9.899 9.850 9.860 555,643 -0.03(-0.30%)
May 11, 2022 9.880 9.910 9.880 9.890 6,825 -0.02(-0.20%)
May 10, 2022 9.910 9.920 9.910 9.910 1,651 -0.01(-0.10%)
May 09, 2022 9.950 9.950 9.920 9.920 5,298 -0.01(-0.10%)
May 06, 2022 9.930 9.930 9.930 9.930 300 -0.01(-0.10%)
May 05, 2022 9.990 9.990 9.940 9.940 839 +0.01(+0.10%)
May 04, 2022 9.940 9.935 9.920 9.930 5,735 +0.01(+0.10%)
May 03, 2022 9.920 9.920 9.920 9.920 231 -0.03(-0.30%)
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.