Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Moneylion Inc (NY: ML )

77.72 +3.93 (+5.33%)
Official Closing Price Updated: 7:00 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 73.77 78.89 73.22 77.72 96,668 +3.93(+5.33%)
May 16, 2024 79.63 79.63 73.79 73.79 118,894 -5.85(-7.35%)
May 15, 2024 82.89 83.00 78.79 79.64 189,963 -1.35(-1.67%)
May 14, 2024 80.11 81.82 79.53 80.99 92,085 +0.24(+0.30%)
May 13, 2024 82.67 84.80 79.30 80.75 124,854 -0.68(-0.84%)
May 10, 2024 82.69 83.61 80.40 81.43 127,714 -0.52(-0.63%)
May 09, 2024 77.64 83.11 75.91 81.95 199,455 +4.31(+5.55%)
May 08, 2024 72.17 77.83 69.27 77.64 214,910 +6.11(+8.54%)
May 07, 2024 81.50 84.99 68.32 71.53 359,933 +0.13(+0.18%)
May 06, 2024 71.24 73.83 70.45 71.40 209,348 +0.34(+0.48%)
May 03, 2024 70.35 73.32 69.28 71.06 227,954 +2.09(+3.03%)
May 02, 2024 68.72 69.13 65.57 68.97 73,819 +1.67(+2.48%)
May 01, 2024 65.96 68.82 64.36 67.30 142,013 +0.99(+1.49%)
Apr 30, 2024 65.99 68.34 65.48 66.31 184,285 -0.32(-0.48%)
Apr 29, 2024 71.10 71.98 66.03 66.63 109,716 -4.30(-6.06%)
Apr 26, 2024 68.89 71.80 68.60 70.93 112,348 +2.29(+3.34%)
Apr 25, 2024 68.38 69.56 66.84 68.64 88,295 -1.51(-2.15%)
Apr 24, 2024 70.70 71.52 69.30 70.15 83,175 -0.33(-0.47%)
Apr 23, 2024 68.38 72.00 68.38 70.48 100,491 +1.95(+2.85%)
Apr 22, 2024 69.85 70.52 67.06 68.53 94,620 -0.60(-0.87%)
Apr 19, 2024 71.32 72.36 68.70 69.13 111,707 -3.24(-4.48%)
Apr 18, 2024 71.84 74.35 71.00 72.37 60,549 +0.03(+0.04%)
Apr 17, 2024 76.11 76.90 71.77 72.34 64,705 -2.72(-3.62%)
Apr 16, 2024 71.93 75.44 70.00 75.06 130,675 +2.61(+3.60%)
Apr 15, 2024 80.94 82.47 71.85 72.45 184,469 -6.19(-7.87%)
Apr 12, 2024 79.86 79.97 76.01 78.64 130,826 -1.90(-2.36%)
Apr 11, 2024 80.12 80.94 77.00 80.54 149,404 +2.00(+2.55%)
Apr 10, 2024 77.46 81.25 75.18 78.54 227,533 -0.31(-0.39%)
Apr 09, 2024 86.47 87.00 77.51 78.85 264,370 -7.07(-8.23%)
Apr 08, 2024 77.99 86.08 75.59 85.92 314,439 +9.29(+12.12%)
Apr 05, 2024 70.01 76.70 69.80 76.63 183,098 +6.55(+9.35%)
Apr 04, 2024 71.99 74.94 69.41 70.08 154,122 -0.52(-0.74%)
Apr 03, 2024 68.45 73.44 67.21 70.60 192,775 +3.50(+5.22%)
Apr 02, 2024 65.01 67.24 63.80 67.10 151,164 +0.67(+1.01%)
Apr 01, 2024 71.52 71.61 65.55 66.43 192,663 -4.89(-6.86%)
Mar 28, 2024 72.68 75.41 70.73 71.32 246,465 -0.94(-1.30%)
Mar 27, 2024 76.24 76.24 73.33 72.26 153,394 -3.54(-4.67%)
Mar 26, 2024 74.99 79.26 72.65 75.80 219,491 +1.56(+2.10%)
Mar 25, 2024 72.39 75.00 71.50 74.24 158,027 +1.74(+2.40%)
Mar 22, 2024 65.18 73.21 63.63 72.50 254,973 +8.98(+14.14%)
Mar 21, 2024 64.63 65.99 62.50 63.52 116,354 +0.47(+0.75%)
Mar 20, 2024 63.75 65.15 61.67 63.05 139,325 -0.46(-0.72%)
Mar 19, 2024 62.00 64.02 57.39 63.51 234,674 +1.13(+1.81%)
Mar 18, 2024 61.25 63.87 60.53 62.38 158,103 +1.13(+1.84%)
Mar 15, 2024 63.26 64.62 58.90 61.25 222,269 -1.84(-2.92%)
Mar 14, 2024 72.02 73.91 62.42 63.09 242,049 -9.91(-13.58%)
Mar 13, 2024 65.44 75.84 65.00 73.00 386,134 +7.32(+11.14%)
Mar 12, 2024 65.27 65.69 62.00 65.68 366,214 +1.09(+1.69%)
Mar 11, 2024 73.00 74.77 59.25 64.59 507,213 -9.90(-13.29%)
Mar 08, 2024 69.09 75.74 65.50 74.49 395,372 +7.13(+10.58%)
Mar 07, 2024 59.46 70.86 58.41 67.36 764,617 +14.81(+28.18%)
Mar 06, 2024 51.11 52.66 50.35 52.55 192,112 +2.27(+4.51%)
Mar 05, 2024 49.69 52.67 49.58 50.28 166,085 +0.22(+0.44%)
Mar 04, 2024 52.25 52.82 49.03 50.06 96,723 -1.80(-3.47%)
Mar 01, 2024 50.57 51.86 48.61 51.86 121,219 +1.82(+3.64%)
Feb 29, 2024 50.12 51.38 49.78 50.04 59,220 +0.68(+1.38%)
Feb 28, 2024 52.15 52.49 49.34 49.36 66,976 -2.80(-5.37%)
Feb 27, 2024 52.68 53.00 50.94 52.16 89,867 +0.09(+0.17%)
Feb 26, 2024 48.06 52.67 48.06 52.07 93,567 +3.52(+7.25%)
Feb 23, 2024 46.99 49.15 46.56 48.55 59,832 +1.34(+2.84%)
Feb 22, 2024 46.69 48.75 46.69 47.21 75,326 +0.54(+1.16%)
Feb 21, 2024 50.40 50.67 46.10 46.67 134,623 -4.46(-8.72%)
Feb 20, 2024 52.64 52.64 50.41 51.13 65,596 -1.22(-2.33%)
Feb 16, 2024 50.02 52.64 48.50 52.35 220,341 +2.16(+4.30%)
Feb 15, 2024 49.05 50.44 48.41 50.19 137,767 +1.65(+3.40%)
Feb 14, 2024 48.32 48.84 47.00 48.54 82,695 +2.02(+4.34%)
Feb 13, 2024 47.76 47.76 44.76 46.52 87,830 -2.83(-5.73%)
Feb 12, 2024 49.41 50.98 48.14 49.35 89,778 -0.09(-0.18%)
Feb 09, 2024 49.63 49.81 48.09 49.44 73,209 +0.49(+1.00%)
Feb 08, 2024 48.31 50.54 47.95 48.95 102,088 +0.92(+1.92%)
Feb 07, 2024 48.10 48.60 45.97 48.03 108,603 +0.16(+0.33%)
Feb 06, 2024 48.93 49.89 46.16 47.87 95,664 -1.08(-2.21%)
Feb 05, 2024 46.18 50.31 45.45 48.95 130,688 +3.40(+7.46%)
Feb 02, 2024 44.06 46.28 43.81 45.55 67,095 +0.21(+0.46%)
Feb 01, 2024 46.42 46.42 43.81 45.34 60,953 -0.77(-1.67%)
Jan 31, 2024 45.09 47.26 44.71 46.11 105,024 +0.27(+0.59%)
Jan 30, 2024 51.17 51.94 44.57 45.84 174,277 -5.31(-10.38%)
Jan 29, 2024 49.23 51.81 48.32 51.15 149,825 +2.32(+4.75%)
Jan 26, 2024 48.23 49.23 46.99 48.83 96,728 +0.89(+1.86%)
Jan 25, 2024 48.62 48.90 46.55 47.94 74,389 +0.56(+1.18%)
Jan 24, 2024 50.07 50.57 46.92 47.38 107,408 -1.23(-2.53%)
Jan 23, 2024 51.64 51.88 47.40 48.61 118,428 -2.07(-4.08%)
Jan 22, 2024 49.35 51.09 47.13 50.68 175,650 +1.99(+4.09%)
Jan 19, 2024 51.21 51.21 47.27 48.69 172,485 -2.42(-4.73%)
Jan 18, 2024 54.45 54.99 50.42 51.11 223,245 -3.88(-7.06%)
Jan 17, 2024 54.79 57.26 54.55 54.99 96,714 -1.54(-2.72%)
Jan 16, 2024 54.77 58.33 54.00 56.53 143,097 -1.27(-2.20%)
Jan 12, 2024 56.28 59.90 54.81 57.80 207,740 +1.73(+3.09%)
Jan 11, 2024 58.36 58.36 49.76 56.07 369,752 -3.33(-5.61%)
Jan 10, 2024 63.92 65.78 57.81 59.40 317,417 -4.56(-7.13%)
Jan 09, 2024 64.79 65.15 62.86 63.96 120,543 -1.17(-1.80%)
Jan 08, 2024 62.82 66.98 61.29 65.13 176,849 +1.89(+2.99%)
Jan 05, 2024 62.60 65.10 61.63 63.24 179,515 -0.16(-0.25%)
Jan 04, 2024 60.99 65.94 60.91 63.40 192,323 +2.09(+3.41%)
Jan 03, 2024 60.28 63.88 59.93 61.31 160,649 -0.85(-1.37%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.