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

Mj Holdings Inc (OP: MJNE )

0.0080 +0.0020 (+33.33%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 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 (%)
Apr 30, 2018 3.180 3.180 2.760 2.980 15,319 -0.16(-5.10%)
Apr 27, 2018 3.100 3.250 2.900 3.140 18,948 +0.19(+6.44%)
Apr 26, 2018 2.800 3.030 2.790 2.950 16,571 +0.16(+5.73%)
Apr 25, 2018 2.960 2.960 2.610 2.790 7,894 +0.00(+0.00%)
Apr 24, 2018 2.550 2.966 2.410 2.790 30,596 +0.04(+1.45%)
Apr 23, 2018 3.250 3.250 2.550 2.750 34,372 -0.53(-16.16%)
Apr 20, 2018 3.580 3.580 3.149 3.280 32,759 -0.11(-3.24%)
Apr 19, 2018 3.440 3.440 3.130 3.390 37,208 -0.05(-1.45%)
Apr 18, 2018 3.000 3.600 2.990 3.440 40,251 +0.45(+15.05%)
Apr 17, 2018 3.140 3.280 2.610 2.990 58,476 -0.21(-6.56%)
Apr 16, 2018 2.050 3.500 2.050 3.200 155,394 +1.20(+60.00%)
Apr 13, 2018 1.990 2.020 1.950 2.000 14,190 +0.01(+0.76%)
Apr 12, 2018 2.000 2.000 1.985 1.985 1,664 -0.01(-0.75%)
Apr 11, 2018 1.950 2.000 1.558 2.000 4,099 +0.05(+2.56%)
Apr 10, 2018 1.906 1.990 1.900 1.950 6,058 -0.03(-1.52%)
Apr 09, 2018 1.990 1.990 1.900 1.980 6,985 -0.01(-0.50%)
Apr 06, 2018 1.990 1.990 1.920 1.990 9,812 +0.01(+0.51%)
Apr 05, 2018 1.880 1.980 1.870 1.980 9,176 +0.10(+5.18%)
Apr 04, 2018 2.000 2.000 1.850 1.883 14,823 -0.10(-4.92%)
Apr 03, 2018 1.870 1.990 1.870 1.980 22,674 +0.13(+7.03%)
Apr 02, 2018 1.620 1.900 1.600 1.850 20,171 +0.24(+14.91%)
Mar 29, 2018 1.610 1.610 1.610 0 +0.00(+0.00%)
Mar 28, 2018 1.800 1.800 1.610 1.610 4,834 -0.16(-9.24%)
Mar 27, 2018 1.890 1.900 1.774 1.774 7,109 -0.03(-1.44%)
Mar 26, 2018 1.825 1.880 1.730 1.800 18,095 +0.00(+0.00%)
Mar 23, 2018 1.820 1.900 1.790 1.800 7,117 -0.02(-1.10%)
Mar 22, 2018 1.560 1.820 1.560 1.820 11,901 +0.14(+8.33%)
Mar 21, 2018 1.750 1.750 1.550 1.680 8,305 -0.01(-0.59%)
Mar 20, 2018 1.670 1.690 1.661 1.690 2,662 +0.04(+2.42%)
Mar 19, 2018 1.700 1.700 1.600 1.650 3,709 +0.05(+3.12%)
Mar 16, 2018 1.700 1.700 1.600 1.600 11,915 -0.11(-6.43%)
Mar 15, 2018 1.650 1.710 1.540 1.710 11,147 -0.03(-1.72%)
Mar 14, 2018 1.790 1.790 1.700 1.740 4,405 -0.02(-1.21%)
Mar 13, 2018 1.820 1.820 1.700 1.761 4,187 +0.02(+1.22%)
Mar 12, 2018 1.700 1.900 1.590 1.740 18,734 +0.09(+5.45%)
Mar 09, 2018 1.610 1.661 1.610 1.650 1,888 +0.04(+2.48%)
Mar 08, 2018 2.080 2.080 1.609 1.610 13,627 -0.14(-7.99%)
Mar 07, 2018 1.810 1.810 1.650 1.750 4,872 -0.06(-3.31%)
Mar 06, 2018 1.670 1.820 1.670 1.810 3,604 +0.14(+8.38%)
Mar 05, 2018 1.830 1.830 1.670 1.670 14,657 -0.15(-8.24%)
Mar 02, 2018 1.840 1.840 1.752 1.820 7,321 +0.02(+1.11%)
Mar 01, 2018 1.810 1.843 1.780 1.800 9,482 +0.00(+0.00%)
Feb 28, 2018 1.820 1.820 1.730 1.800 9,817 +0.05(+2.86%)
Feb 27, 2018 1.870 1.870 1.660 1.750 5,835 -0.08(-4.37%)
Feb 26, 2018 1.700 1.850 1.600 1.830 20,556 +0.13(+7.65%)
Feb 23, 2018 1.740 1.750 1.540 1.700 18,895 -0.04(-2.30%)
Feb 22, 2018 1.820 1.820 1.620 1.740 11,457 +0.04(+2.35%)
Feb 21, 2018 1.800 1.800 1.520 1.700 5,483 -0.10(-5.56%)
Feb 20, 2018 1.630 1.940 1.500 1.800 19,155 +0.10(+5.88%)
Feb 16, 2018 1.700 1.700 1.700 0 -0.03(-1.52%)
Feb 15, 2018 1.600 1.940 1.590 1.726 7,474 +0.08(+4.62%)
Feb 14, 2018 2.010 2.050 1.610 1.650 51,176 -0.34(-17.09%)
Feb 13, 2018 1.500 2.000 1.500 1.990 32,346 +0.49(+32.67%)
Feb 12, 2018 1.500 1.640 1.500 1.500 25,577 +0.08(+5.63%)
Feb 09, 2018 1.600 1.600 1.310 1.420 26,646 -0.04(-2.74%)
Feb 08, 2018 1.870 2.220 1.302 1.460 39,272 -0.24(-14.12%)
Feb 07, 2018 2.000 1.700 1.700 76,616 -0.30(-15.00%)
Feb 06, 2018 2.390 2.390 2.000 2.000 17,596 -0.35(-14.89%)
Feb 05, 2018 2.250 2.250 2.350 4,706 +0.10(+4.44%)
Feb 02, 2018 2.500 2.790 2.120 2.250 14,962 -0.50(-18.18%)
Feb 01, 2018 2.690 3.000 2.690 2.750 6,616 +0.06(+2.23%)
Jan 31, 2018 2.760 3.094 2.690 2.690 4,957 -0.00(-0.00%)
Jan 30, 2018 2.800 3.150 2.690 2.690 8,371 -0.16(-5.61%)
Jan 29, 2018 2.660 3.470 2.121 2.850 13,444 -0.62(-17.87%)
Jan 26, 2018 3.540 4.240 2.480 3.470 39,769 -0.03(-0.86%)
Jan 25, 2018 3.600 4.100 3.250 3.500 10,524 -0.10(-2.78%)
Jan 24, 2018 3.940 4.150 3.600 3.600 16,084 -0.34(-8.63%)
Jan 23, 2018 4.200 4.450 3.940 3.940 12,073 -0.06(-1.50%)
Jan 22, 2018 3.800 4.000 3.500 4.000 15,082 +0.20(+5.27%)
Jan 19, 2018 3.730 3.950 3.730 3.800 2,687 +0.07(+1.87%)
Jan 18, 2018 3.850 3.950 3.730 3.730 7,147 -0.32(-7.90%)
Jan 17, 2018 4.069 4.450 3.840 4.050 15,168 -0.05(-1.22%)
Jan 16, 2018 3.510 4.700 3.510 4.100 88,163 +0.45(+12.33%)
Jan 12, 2018 3.650 3.650 3.650 0 -1.94(-34.70%)
Jan 11, 2018 6.040 6.514 5.560 5.590 18,848 -0.55(-9.03%)
Jan 10, 2018 5.940 7.000 5.940 6.145 45,962 +0.33(+5.77%)
Jan 09, 2018 5.850 7.080 5.300 5.810 68,771 +0.76(+15.05%)
Jan 08, 2018 4.490 6.270 4.490 5.050 36,938 +0.40(+8.60%)
Jan 05, 2018 5.100 5.701 4.030 4.650 70,107 -1.12(-19.41%)
Jan 04, 2018 7.200 8.500 4.700 5.770 67,514 -2.23(-27.88%)
Jan 03, 2018 5.000 8.000 5.000 8.000 77,804 +3.02(+60.64%)
Jan 02, 2018 4.200 5.250 4.200 4.980 26,736 +1.03(+26.08%)
Dec 29, 2017 3.950 3.950 3.950 0 +0.90(+29.51%)
Dec 28, 2017 2.800 3.050 2.800 3.050 10,501 +0.03(+1.14%)
Dec 27, 2017 2.700 3.100 2.700 3.015 13,024 +0.32(+11.69%)
Dec 26, 2017 2.500 3.080 2.500 2.700 10,737 +0.30(+12.41%)
Dec 22, 2017 2.290 2.914 2.000 2.402 17,690 +0.10(+4.43%)
Dec 21, 2017 3.100 3.140 2.200 2.300 27,585 -0.84(-26.75%)
Dec 20, 2017 3.150 3.200 3.100 3.140 9,209 +0.03(+0.96%)
Dec 19, 2017 2.700 3.290 2.600 3.110 33,778 +0.80(+34.63%)
Dec 18, 2017 3.700 5.080 1.510 2.310 69,041 -1.79(-43.66%)
Dec 15, 2017 3.000 4.760 3.000 4.100 44,076 +1.20(+41.38%)
Dec 14, 2017 1.710 3.500 1.710 2.900 47,673 +1.21(+71.60%)
Dec 13, 2017 1.500 1.690 1.390 1.690 9,210 +0.29(+20.71%)
Dec 12, 2017 1.650 1.900 1.250 1.400 27,005 -0.30(-17.65%)
Dec 11, 2017 1.380 1.900 1.220 1.700 47,467 +0.48(+39.34%)
Dec 08, 2017 1.100 1.400 1.091 1.220 14,972 +0.16(+15.09%)
Dec 07, 2017 1.100 1.100 1.000 1.060 1,440 +0.01(+0.95%)
Dec 06, 2017 1.050 1.050 1.050 1.050 754 -0.02(-1.87%)
Dec 05, 2017 0.9400 1.100 0.9400 1.070 8,059 +0.13(+13.83%)
Dec 04, 2017 1.100 0.9400 0.9400 16,483 -0.01(-0.53%)
Dec 01, 2017 0.9484 0.9535 0.9450 0.9450 1,046 +0.01(+0.53%)
Nov 30, 2017 0.9400 0.9400 0.9400 0.9400 1,100 +0.02(+1.85%)
Nov 29, 2017 0.9229 0.9229 0.9229 0.9229 1,125 -0.02(-1.82%)
Nov 28, 2017 0.9148 1.000 0.9100 0.9400 34,156 -0.06(-5.92%)
Nov 27, 2017 1.030 1.030 0.9010 0.9992 2,705 -0.03(-2.99%)
Nov 24, 2017 1.030 1.030 1.017 1.030 1,025 +0.03(+3.00%)
Nov 22, 2017 1.020 1.060 0.9100 1.000 12,884 +0.10(+11.11%)
Nov 21, 2017 0.8700 1.060 0.8500 0.9000 6,431 +0.01(+1.47%)
Nov 20, 2017 1.050 1.050 0.8870 0.8870 24,934 -0.15(-14.71%)
Nov 17, 2017 1.040 1.050 0.8700 1.040 15,588 +0.05(+5.37%)
Nov 16, 2017 1.000 1.040 0.9870 0.9870 8,860 +0.05(+5.00%)
Nov 15, 2017 0.9900 1.000 0.9400 0.9400 8,137 -0.03(-3.08%)
Nov 14, 2017 0.8600 0.9699 0.8600 0.9699 7,585 +0.12(+14.11%)
Nov 13, 2017 0.9800 0.9800 0.8500 0.8500 8,808 -0.01(-1.16%)
Nov 10, 2017 0.9800 0.9800 0.7200 0.8600 8,930 +0.23(+36.08%)
Nov 09, 2017 0.6320 0.6320 0.6320 0.6320 109 +0.00(+0.30%)
Nov 08, 2017 0.8297 0.8297 0.6301 0.6301 3,500 +0.01(+0.82%)
Nov 07, 2017 0.8400 0.8400 0.6250 0.6250 4,211 -0.22(-26.47%)
Nov 06, 2017 0.8779 0.9479 0.6347 0.8500 9,961 +0.10(+13.18%)
Nov 03, 2017 0.6120 0.7510 0.6120 0.7510 11,503 +0.10(+15.36%)
Nov 02, 2017 0.7100 0.7200 0.6470 0.6510 17,862 -0.05(-7.00%)
Nov 01, 2017 0.9899 0.9899 0.7000 0.7000 5,325 -0.10(-12.50%)
Oct 31, 2017 0.9880 0.9899 0.8000 0.8000 9,350 -0.19(-19.03%)
Oct 30, 2017 1.180 1.180 0.8540 0.9880 1,627 +0.16(+19.04%)
Oct 27, 2017 0.9100 0.9100 0.8300 0.8300 2,282 -0.07(-7.78%)
Oct 26, 2017 1.050 1.050 0.8660 0.9000 5,512 +0.01(+1.12%)
Oct 25, 2017 1.000 1.000 0.8900 0.8900 9,712 -0.11(-11.00%)
Oct 24, 2017 1.018 1.018 0.9890 1.000 890 +0.06(+6.16%)
Oct 23, 2017 1.000 1.073 0.9210 0.9420 3,385 -0.04(-4.17%)
Oct 20, 2017 0.9361 0.9830 0.9361 0.9830 770 +0.06(+6.85%)
Oct 18, 2017 0.9200 0.9200 0.9200 0 -0.08(-8.00%)
Oct 17, 2017 1.000 1.000 1.000 1.000 318 +0.00(+0.00%)
Oct 16, 2017 0.9100 1.010 0.9100 1.000 1,140 +0.05(+5.26%)
Oct 13, 2017 1.050 1.050 0.9500 0.9500 2,824 -0.10(-9.52%)
Oct 12, 2017 0.8929 1.050 0.8929 1.050 1,604 +0.14(+14.93%)
Oct 11, 2017 0.9136 0.9136 0.9136 0.9136 588 +0.02(+2.32%)
Oct 10, 2017 1.200 1.200 0.8929 0.8929 1,051 -0.11(-10.71%)
Oct 09, 2017 0.8750 1.400 0.8750 1.000 26,907 +0.12(+14.29%)
Oct 05, 2017 0.8750 0.8750 0.8750 0 +0.00(+0.00%)
Oct 04, 2017 0.8750 0.8750 0.8750 0.8750 200 -0.01(-0.57%)
Oct 02, 2017 0.8800 0.8800 0.8800 0 +0.12(+15.62%)
Sep 29, 2017 0.7611 0.7611 0.7611 0.7611 849 +0.00(+0.11%)
Sep 27, 2017 0.7603 0.7603 0.7603 0 +0.01(+1.36%)
Sep 22, 2017 0.7501 0.7501 0.7501 50 +0.00(+0.00%)
Sep 21, 2017 0.7501 0.7501 0.7501 0.7501 1,000 -0.13(-14.75%)
Sep 19, 2017 0.8799 0.8799 0.8799 0 +0.00(+0.00%)
Sep 18, 2017 0.8799 0.8799 0.8799 0.8799 109 +0.00(+0.00%)
Sep 15, 2017 0.8799 0.8799 0.8669 0.8799 2,350 +0.00(+0.10%)
Sep 14, 2017 0.8661 0.8790 0.8661 0.8790 733 +0.03(+3.41%)
Sep 13, 2017 0.8500 0.8790 0.8500 0.8500 3,230 +0.05(+6.25%)
Sep 11, 2017 0.8000 0.8000 0.8000 75 +0.20(+32.23%)
Sep 08, 2017 0.6050 0.6050 0.6050 0.6050 500 +0.00(+0.28%)
Sep 07, 2017 0.5600 0.6033 0.5600 0.6033 799 +0.05(+9.27%)
Sep 05, 2017 0.5521 0.5521 0.5521 0 -0.33(-37.26%)
Aug 31, 2017 0.8800 0.8800 0.8800 0 +0.18(+25.71%)
Aug 30, 2017 0.7832 0.8500 0.6500 0.7000 5,180 -0.08(-10.51%)
Aug 25, 2017 0.7822 0.7822 0.7822 0 -0.07(-8.36%)
Aug 23, 2017 0.8536 0.8536 0.8536 0 -0.03(-3.70%)
Aug 22, 2017 0.8863 0.8863 0.8863 0.8863 421 +0.03(+3.89%)
Aug 21, 2017 0.9125 0.9125 0.7813 0.8531 1,230 -0.07(-7.77%)
Aug 18, 2017 0.7811 0.9250 0.7811 0.9250 600 +0.14(+18.42%)
Aug 17, 2017 0.7811 0.7811 0.7811 0.7811 100 -0.06(-7.01%)
Aug 16, 2017 0.8400 0.8400 0.8399 0.8400 700 +0.05(+6.33%)
Aug 15, 2017 0.7900 0.7900 0.7900 0.7900 193 -0.05(-5.84%)
Aug 14, 2017 0.8390 0.8390 0.8390 0.8390 100 -0.00(-0.12%)
Aug 11, 2017 0.8400 0.8400 0.8400 0.8400 150 +0.04(+5.00%)
Aug 08, 2017 0.8000 0.8000 0.8000 6 +0.02(+2.56%)
Aug 04, 2017 0.7800 0.7800 0.7800 74 -0.04(-5.11%)
Aug 02, 2017 0.8220 0.8220 0.8220 0 -0.02(-2.14%)
Aug 01, 2017 0.8400 0.8400 0.8400 0.8400 330 +0.00(+0.00%)
Jul 31, 2017 0.9499 0.9499 0.8120 0.8400 2,668 -0.09(-9.19%)
Jul 28, 2017 0.8395 0.9250 0.8395 0.9250 866 +0.10(+12.53%)
Jul 26, 2017 0.8220 0.8220 0.8220 50 -0.10(-11.14%)
Jul 25, 2017 0.9250 0.9250 0.9250 0.9250 1,710 +0.00(+0.00%)
Jul 24, 2017 0.8500 0.9250 0.8500 0.9250 399 +0.04(+4.23%)
Jul 21, 2017 0.8875 0.8875 0.8875 0.8875 1,050 +0.00(+0.00%)
Jul 20, 2017 0.9040 0.9040 0.8829 0.8875 2,777 +0.11(+13.78%)
Jul 19, 2017 0.8490 0.8490 0.7800 0.7800 403 -0.07(-8.24%)
Jul 18, 2017 0.9160 0.9160 0.8500 0.8500 1,967 +0.04(+4.66%)
Jul 17, 2017 0.7801 0.8122 0.7801 0.8122 2,309 +0.03(+3.85%)
Jul 13, 2017 0.7821 0.7821 0.7821 30 -0.14(-15.45%)
Jul 12, 2017 0.9250 0.9250 0.9250 0.9250 500 +0.15(+18.59%)
Jul 11, 2017 0.7800 0.7800 0.7800 0.7800 400 -0.00(-0.13%)
Jul 10, 2017 0.7810 0.7810 0.7810 0.7810 840 -0.13(-14.04%)
Jul 07, 2017 0.9470 0.9470 0.9086 0.9086 450 -0.04(-4.05%)
Jul 06, 2017 0.9470 0.9470 0.9470 0.9470 450 +0.03(+2.93%)
Jul 03, 2017 0.9200 0.9200 0.9200 0.9200 25 +0.00(+0.00%)
Jun 29, 2017 0.9200 0.9200 0.9200 0 -0.01(-0.91%)
Jun 26, 2017 0.9284 0.9284 0.9284 0 -0.02(-2.06%)
Jun 23, 2017 0.9479 0.9479 0.8220 0.9479 662 +0.13(+15.32%)
Jun 22, 2017 0.8220 0.8220 0.8220 0.8220 815 +0.01(+1.48%)
Jun 21, 2017 0.8443 0.8480 0.8100 0.8100 900 -0.00(-0.25%)
Jun 20, 2017 0.9500 0.9500 0.8120 0.8120 2,500 -0.15(-15.42%)
Jun 19, 2017 0.9140 0.9680 0.9140 0.9600 800 +0.07(+8.31%)
Jun 16, 2017 0.8864 0.8864 0.8864 0.8864 500 +0.02(+2.83%)
Jun 15, 2017 0.8620 0.8620 0.8620 0.8620 225 +0.01(+1.11%)
Jun 13, 2017 0.8525 0.8525 0.8525 25 +0.00(+0.06%)
Jun 12, 2017 1.000 1.000 0.8520 0.8520 2,868 -0.15(-14.80%)
Jun 09, 2017 1.000 1.000 0.9501 1.000 1,393 +0.05(+5.26%)
Jun 05, 2017 0.9500 0.9500 0.9500 1 -0.03(-3.06%)
May 30, 2017 0.9800 0.9800 0.9800 80 +0.00(+0.00%)
May 26, 2017 0.9800 0.9800 0.9800 0.9800 1,500 +0.00(+0.00%)
May 25, 2017 0.9800 0.9800 0.9800 0.9800 210 +0.05(+5.37%)
May 24, 2017 0.9301 0.9301 0.9301 0.9301 265 -0.05(-5.09%)
May 23, 2017 0.9800 0.9800 0.9800 0.9800 1,000 +0.02(+2.40%)
May 22, 2017 0.9850 0.9850 0.9570 0.9570 1,071 -0.03(-2.84%)
May 19, 2017 0.9850 0.9850 0.9850 0.9850 300 +0.22(+28.76%)
May 18, 2017 0.7650 0.7650 0.7650 0.7650 355 +0.02(+2.00%)
May 17, 2017 0.7500 0.7500 0.7500 0.7500 125 -0.00(-0.61%)
May 16, 2017 0.7500 0.9900 0.7500 0.7546 1,520 -0.25(-24.52%)
May 15, 2017 0.9998 0.9998 0.9998 0.9998 2,045 +0.18(+21.93%)
May 09, 2017 0.8200 0.8200 0.8200 0 -0.01(-1.08%)
May 08, 2017 0.9997 0.9997 0.8110 0.8290 4,255 +0.02(+2.34%)
May 05, 2017 0.8100 0.8100 0.8100 0.8100 335 -0.00(-0.01%)
May 04, 2017 0.8180 0.8180 0.8101 0.8101 2,047 +0.01(+1.26%)
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.