Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Moderna Inc (NQ: MRNA )

140.03 -5.20 (-3.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 142.67 145.74 138.17 140.03 3,601,302 -5.20(-3.58%)
Jun 13, 2024 147.00 148.84 144.87 145.23 1,814,704 -2.49(-1.69%)
Jun 12, 2024 150.00 150.74 142.27 147.72 3,485,823 -0.67(-0.45%)
Jun 11, 2024 148.30 150.65 146.95 148.39 1,921,817 -0.20(-0.13%)
Jun 10, 2024 151.50 152.28 143.77 148.59 5,969,046 -2.42(-1.60%)
Jun 07, 2024 152.79 153.56 149.13 151.01 2,521,601 -3.68(-2.38%)
Jun 06, 2024 157.95 158.82 152.39 154.69 3,372,129 -0.15(-0.10%)
Jun 05, 2024 146.75 155.39 145.03 154.84 4,045,505 +9.50(+6.54%)
Jun 04, 2024 147.66 147.66 141.30 145.34 3,045,287 -2.48(-1.68%)
Jun 03, 2024 139.75 150.80 137.52 147.82 4,941,110 +5.27(+3.70%)
May 31, 2024 152.10 158.13 140.74 142.55 7,198,530 -8.94(-5.90%)
May 30, 2024 150.35 152.79 143.52 151.49 4,666,783 +3.57(+2.41%)
May 29, 2024 150.00 150.00 140.23 147.92 5,503,696 -5.28(-3.45%)
May 28, 2024 161.64 164.72 148.50 153.20 6,635,959 -13.41(-8.05%)
May 24, 2024 163.68 170.47 162.00 166.61 5,052,619 +2.60(+1.59%)
May 23, 2024 160.00 165.14 157.46 164.01 7,119,787 +0.68(+0.42%)
May 22, 2024 142.90 164.88 142.81 163.33 13,584,424 +19.64(+13.67%)
May 21, 2024 139.47 143.87 138.10 143.69 3,375,061 +2.68(+1.90%)
May 20, 2024 132.98 142.79 131.72 141.01 4,708,805 +8.11(+6.10%)
May 17, 2024 132.52 134.60 129.67 132.90 2,718,170 +0.22(+0.17%)
May 16, 2024 129.76 133.04 127.83 132.68 3,007,397 +3.62(+2.80%)
May 15, 2024 127.49 129.20 124.98 129.06 2,964,359 +0.74(+0.58%)
May 14, 2024 127.00 129.94 126.34 128.32 3,622,374 +2.65(+2.11%)
May 13, 2024 119.47 126.88 119.03 125.67 4,094,483 +8.36(+7.13%)
May 10, 2024 120.75 124.90 116.73 117.31 4,238,527 -5.38(-4.39%)
May 09, 2024 123.15 125.50 121.68 122.69 3,367,167 +0.80(+0.66%)
May 08, 2024 120.00 122.83 119.50 121.89 2,507,011 +0.82(+0.68%)
May 07, 2024 122.86 123.50 118.68 121.07 2,893,381 -1.06(-0.87%)
May 06, 2024 125.00 125.15 118.75 122.13 3,951,761 -2.87(-2.30%)
May 03, 2024 125.00 126.40 122.01 125.00 4,513,159 -0.59(-0.47%)
May 02, 2024 114.86 128.81 114.06 125.59 11,970,888 +14.13(+12.68%)
May 01, 2024 111.11 113.73 109.00 111.46 3,838,526 +1.15(+1.04%)
Apr 30, 2024 110.50 113.21 109.55 110.31 3,211,730 -1.31(-1.17%)
Apr 29, 2024 108.78 112.33 108.72 111.62 2,610,448 +3.65(+3.38%)
Apr 26, 2024 106.18 108.19 105.25 107.97 2,247,094 +1.79(+1.69%)
Apr 25, 2024 107.43 108.23 103.52 106.18 2,797,355 -2.67(-2.45%)
Apr 24, 2024 111.05 111.29 106.64 108.85 3,409,790 +0.96(+0.89%)
Apr 23, 2024 104.46 108.21 103.48 107.89 2,431,828 +3.43(+3.28%)
Apr 22, 2024 102.79 105.43 99.30 104.46 3,176,321 +3.05(+3.01%)
Apr 19, 2024 102.37 103.80 100.45 101.41 2,670,446 -0.59(-0.58%)
Apr 18, 2024 102.53 103.50 99.90 102.00 1,798,188 -1.44(-1.39%)
Apr 17, 2024 105.14 105.14 102.27 103.44 2,000,094 -0.35(-0.34%)
Apr 16, 2024 102.08 106.42 101.30 103.79 2,163,946 -0.07(-0.07%)
Apr 15, 2024 105.02 106.20 102.30 103.86 2,273,366 -1.28(-1.22%)
Apr 12, 2024 106.00 107.88 104.65 105.14 2,416,805 -1.87(-1.75%)
Apr 11, 2024 107.56 108.60 103.68 107.01 3,206,905 -0.13(-0.12%)
Apr 10, 2024 107.65 110.28 105.90 107.14 3,536,775 -4.46(-4.00%)
Apr 09, 2024 105.90 115.89 105.78 111.60 8,940,642 +6.51(+6.19%)
Apr 08, 2024 102.27 105.22 101.06 105.09 2,059,310 +2.21(+2.15%)
Apr 05, 2024 101.76 103.82 101.05 102.88 2,132,169 +0.61(+0.60%)
Apr 04, 2024 102.69 105.98 101.72 102.27 3,086,943 +1.06(+1.05%)
Apr 03, 2024 103.00 105.15 97.00 101.21 5,167,335 -2.40(-2.32%)
Apr 02, 2024 104.71 105.95 103.07 103.61 2,602,587 -1.99(-1.88%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.