Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Engine Media Holdings Inc (OP: MLLLF )

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 28, 2021 8.200 9.310 8.111 9.122 13,899 +1.00(+12.27%)
May 27, 2021 7.996 8.220 7.996 8.125 10,124 -0.10(-1.16%)
May 26, 2021 7.890 8.290 7.724 8.220 28,048 +0.21(+2.62%)
May 25, 2021 8.120 8.120 7.890 8.010 7,030 -0.14(-1.72%)
May 24, 2021 8.150 8.150 8.150 8.150 126 +0.15(+1.88%)
May 21, 2021 8.050 8.050 8.000 8.000 2,184 +0.10(+1.27%)
May 20, 2021 7.790 7.970 7.790 7.900 10,473 -0.08(-1.00%)
May 19, 2021 8.080 8.110 7.810 7.980 8,880 -0.01(-0.13%)
May 18, 2021 8.125 8.125 7.750 7.990 21,381 -0.07(-0.93%)
May 17, 2021 8.190 8.190 8.033 8.065 4,726 -0.15(-1.77%)
May 14, 2021 8.495 8.560 8.210 8.210 23,113 +0.01(+0.12%)
May 13, 2021 8.010 8.240 8.000 8.200 2,931 +0.07(+0.86%)
May 12, 2021 8.260 8.370 8.120 8.130 13,557 -0.21(-2.52%)
May 11, 2021 8.671 8.720 8.300 8.340 11,674 -0.38(-4.36%)
May 10, 2021 8.510 9.320 8.360 8.720 26,237 +0.05(+0.58%)
May 07, 2021 8.750 8.980 8.510 8.670 37,095 -0.09(-1.03%)
May 06, 2021 9.100 9.140 8.760 8.760 13,850 -0.53(-5.71%)
May 05, 2021 9.340 9.340 8.905 9.290 9,629 -0.01(-0.11%)
May 04, 2021 9.508 9.640 9.160 9.300 9,153 -0.72(-7.19%)
May 03, 2021 10.33 10.33 9.900 10.02 6,187 -0.16(-1.56%)
Apr 30, 2021 9.980 10.18 9.980 10.18 17,700 +0.07(+0.69%)
Apr 29, 2021 10.06 10.11 9.612 10.11 33,877 +0.04(+0.40%)
Apr 28, 2021 10.07 10.07 9.743 10.07 26,847 +0.07(+0.70%)
Apr 27, 2021 9.330 10.46 9.262 10.00 62,042 +0.44(+4.55%)
Apr 26, 2021 8.655 9.564 8.640 9.564 32,201 +0.33(+3.62%)
Apr 23, 2021 8.440 9.230 8.080 9.230 27,900 +0.58(+6.71%)
Apr 22, 2021 8.600 8.800 8.440 8.650 19,941 +0.05(+0.58%)
Apr 21, 2021 8.990 9.010 8.543 8.600 16,017 -0.08(-0.92%)
Apr 20, 2021 8.650 9.000 8.170 8.680 59,017 -0.17(-1.87%)
Apr 19, 2021 9.650 9.650 8.740 8.845 19,739 -0.65(-6.89%)
Apr 16, 2021 9.760 9.760 9.450 9.500 5,800 -0.28(-2.83%)
Apr 15, 2021 9.740 9.900 9.580 9.777 1,321 -0.21(-2.13%)
Apr 14, 2021 9.960 9.990 9.770 9.990 20,538 -0.11(-1.09%)
Apr 13, 2021 10.10 10.10 10.10 104 +0.00(+0.00%)
Apr 12, 2021 10.00 10.21 9.650 10.10 21,452 +0.08(+0.75%)
Apr 09, 2021 9.910 10.57 9.910 10.02 600 +0.00(+0.04%)
Apr 08, 2021 10.29 10.29 9.620 10.02 19,963 -0.67(-6.27%)
Apr 07, 2021 10.75 10.75 10.38 10.69 600 -0.02(-0.19%)
Apr 06, 2021 10.77 11.05 10.53 10.71 35,420 -0.47(-4.20%)
Apr 05, 2021 11.68 11.68 10.75 11.18 19,589 -0.17(-1.50%)
Apr 01, 2021 10.70 11.43 10.70 11.35 5,800 +0.56(+5.19%)
Mar 31, 2021 10.60 11.02 10.60 10.79 7,300 +0.18(+1.70%)
Mar 30, 2021 10.71 10.71 10.36 10.61 7,853 -0.10(-0.93%)
Mar 29, 2021 10.71 10.71 10.71 10.71 386 +0.23(+2.19%)
Mar 26, 2021 10.32 10.73 10.32 10.48 11,600 +0.58(+5.86%)
Mar 25, 2021 9.540 9.900 9.350 9.900 10,054 +0.56(+5.99%)
Mar 24, 2021 9.915 9.915 8.820 9.340 32,078 -0.50(-5.08%)
Mar 23, 2021 10.97 10.97 9.840 9.840 3,252 -0.42(-4.08%)
Mar 22, 2021 11.00 11.00 10.04 10.26 6,424 -0.12(-1.20%)
Mar 19, 2021 10.21 10.38 9.800 10.38 3,400 +0.53(+5.42%)
Mar 18, 2021 9.910 9.970 9.770 9.850 4,177 -0.18(-1.79%)
Mar 17, 2021 10.43 10.43 9.905 10.03 9,361 +0.14(+1.42%)
Mar 16, 2021 9.893 10.04 9.870 9.890 10,876 -0.01(-0.10%)
Mar 15, 2021 9.628 10.02 9.628 9.900 7,943 -0.01(-0.10%)
Mar 12, 2021 9.770 10.00 9.770 9.910 3,900 +0.14(+1.43%)
Mar 11, 2021 9.550 10.05 9.550 9.770 5,490 +0.23(+2.41%)
Mar 10, 2021 9.580 9.800 9.540 9.540 7,793 +0.00(+0.00%)
Mar 09, 2021 9.480 9.770 9.410 9.540 3,535 +0.05(+0.53%)
Mar 08, 2021 9.800 9.850 9.000 9.490 8,653 -0.21(-2.16%)
Mar 05, 2021 9.860 9.870 9.080 9.700 20,500 -0.30(-3.01%)
Mar 04, 2021 10.50 10.50 9.810 10.00 24,375 -0.60(-5.65%)
Mar 03, 2021 11.00 11.07 10.00 10.60 15,435 -0.13(-1.21%)
Mar 02, 2021 10.89 11.07 10.73 10.73 3,742 -0.33(-2.98%)
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.