Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

MP Materials Corp (NY: MP )

19.12 -0.73 (-3.68%)
Official Closing Price Updated: 4:10 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 20.00 20.10 18.75 19.12 3,623,314 -0.73(-3.68%)
Nov 12, 2024 20.09 20.38 19.57 19.85 2,038,281 -0.56(-2.74%)
Nov 11, 2024 19.60 20.58 19.38 20.41 2,527,723 +0.91(+4.67%)
Nov 08, 2024 19.80 19.82 18.87 19.50 3,124,996 -0.48(-2.40%)
Nov 07, 2024 19.70 20.05 19.38 19.98 3,187,119 +0.30(+1.52%)
Nov 06, 2024 19.54 19.87 19.00 19.68 4,787,865 +1.07(+5.75%)
Nov 05, 2024 18.25 18.94 18.05 18.61 2,364,039 +0.36(+1.97%)
Nov 04, 2024 18.34 18.65 18.00 18.25 2,255,774 +0.02(+0.11%)
Nov 01, 2024 18.20 18.42 18.02 18.23 1,817,985 +0.24(+1.33%)
Oct 31, 2024 18.55 18.56 17.79 17.99 2,150,243 -0.75(-4.00%)
Oct 30, 2024 18.85 19.29 18.74 18.74 2,200,265 -0.25(-1.32%)
Oct 29, 2024 18.96 19.20 18.88 18.99 1,349,946 +0.11(+0.58%)
Oct 28, 2024 18.69 19.43 18.55 18.88 2,689,438 +0.24(+1.29%)
Oct 25, 2024 18.67 18.77 18.47 18.64 1,541,894 +0.09(+0.49%)
Oct 24, 2024 17.95 18.70 17.75 18.55 2,104,474 +0.68(+3.81%)
Oct 23, 2024 18.04 18.08 17.65 17.87 1,992,348 -0.43(-2.35%)
Oct 22, 2024 18.24 18.43 17.90 18.30 1,581,868 +0.22(+1.22%)
Oct 21, 2024 18.46 18.53 17.73 18.08 1,788,017 -0.50(-2.69%)
Oct 18, 2024 18.49 18.78 18.39 18.58 2,168,072 +0.29(+1.59%)
Oct 17, 2024 18.79 19.00 18.24 18.29 2,871,912 -0.71(-3.74%)
Oct 16, 2024 18.19 19.07 18.17 19.00 3,482,288 +1.30(+7.34%)
Oct 15, 2024 17.53 17.84 17.40 17.70 1,440,241 -0.06(-0.34%)
Oct 14, 2024 17.52 17.85 17.39 17.76 1,426,471 -0.05(-0.28%)
Oct 11, 2024 17.24 18.03 17.24 17.81 1,942,186 +0.44(+2.53%)
Oct 10, 2024 17.05 17.50 16.92 17.37 1,390,713 +0.22(+1.28%)
Oct 09, 2024 16.98 17.21 16.62 17.15 2,572,207 +0.15(+0.88%)
Oct 08, 2024 17.10 17.45 16.84 17.00 3,182,874 -0.84(-4.71%)
Oct 07, 2024 17.30 17.95 17.23 17.84 2,687,296 +0.46(+2.65%)
Oct 04, 2024 17.32 17.84 17.08 17.38 2,314,307 +0.42(+2.48%)
Oct 03, 2024 16.59 17.34 16.49 16.96 3,000,774 +0.00(+0.00%)
Oct 02, 2024 17.56 17.70 16.68 16.96 3,455,518 -0.58(-3.31%)
Oct 01, 2024 17.71 17.98 17.17 17.54 2,826,274 -0.11(-0.62%)
Sep 30, 2024 18.12 18.49 17.59 17.65 5,313,285 -0.74(-4.02%)
Sep 27, 2024 17.29 18.42 17.21 18.39 5,510,381 +1.49(+8.82%)
Sep 26, 2024 16.80 17.08 16.28 16.90 3,961,258 +0.74(+4.58%)
Sep 25, 2024 15.96 16.50 15.88 16.16 5,928,124 +0.16(+1.00%)
Sep 24, 2024 14.99 16.21 14.82 16.00 8,498,313 +1.77(+12.44%)
Sep 23, 2024 13.94 14.35 13.81 14.23 3,415,595 +0.34(+2.45%)
Sep 20, 2024 14.15 14.18 13.45 13.89 26,062,914 -0.31(-2.18%)
Sep 19, 2024 14.78 14.78 14.20 14.20 2,754,019 +0.08(+0.57%)
Sep 18, 2024 14.31 14.72 14.09 14.12 2,927,214 -0.09(-0.63%)
Sep 17, 2024 14.13 14.43 13.93 14.21 2,563,021 +0.20(+1.43%)
Sep 16, 2024 13.70 14.17 13.59 14.01 1,940,436 +0.21(+1.52%)
Sep 13, 2024 13.88 14.13 13.67 13.80 2,457,159 +0.01(+0.07%)
Sep 12, 2024 13.94 14.04 13.40 13.79 2,690,234 -0.05(-0.36%)
Sep 11, 2024 13.90 14.11 13.56 13.84 2,989,966 -0.02(-0.14%)
Sep 10, 2024 13.53 13.98 13.21 13.86 2,549,149 +0.27(+1.99%)
Sep 09, 2024 14.12 14.27 13.40 13.59 3,627,176 -0.32(-2.30%)
Sep 06, 2024 13.88 14.50 13.65 13.91 3,326,154 +0.22(+1.61%)
Sep 05, 2024 14.03 14.33 13.65 13.69 2,678,455 -0.28(-2.00%)
Sep 04, 2024 13.01 14.21 12.95 13.97 4,765,909 +1.01(+7.79%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.