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

(TSV: MKO )

3.410 -0.140 (-3.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 29, 2023 2.730 0 -0.04(-1.44%)
Dec 28, 2023 2.650 2.770 2.650 2.770 25,735 +0.11(+4.14%)
Dec 27, 2023 2.670 2.670 2.630 2.660 11,690 -0.02(-0.75%)
Dec 22, 2023 2.680 0 +0.08(+3.08%)
Dec 21, 2023 2.540 2.610 2.500 2.600 10,767 +0.05(+1.96%)
Dec 20, 2023 2.600 2.670 2.430 2.550 1,700 -0.08(-3.04%)
Dec 19, 2023 2.610 2.680 2.550 2.630 7,700 +0.01(+0.38%)
Dec 18, 2023 2.700 2.700 2.590 2.620 4,154 -0.02(-0.76%)
Dec 15, 2023 2.580 2.680 2.550 2.640 11,939 +0.07(+2.72%)
Dec 14, 2023 2.370 2.580 2.370 2.570 38,675 +0.17(+7.08%)
Dec 13, 2023 2.330 2.400 2.250 2.400 36,945 +0.07(+3.00%)
Dec 12, 2023 2.260 2.350 2.260 2.330 1,600 +0.01(+0.43%)
Dec 11, 2023 2.470 2.470 2.300 2.320 7,665 -0.10(-4.13%)
Dec 08, 2023 2.480 2.500 2.420 2.420 1,372 -0.05(-2.02%)
Dec 07, 2023 2.600 2.600 2.460 2.470 34,000 -0.06(-2.37%)
Dec 06, 2023 2.500 2.530 2.500 2.530 2,000 +0.03(+1.20%)
Dec 05, 2023 2.500 2.550 2.500 2.500 17,429 +0.03(+1.21%)
Dec 04, 2023 2.700 2.700 2.420 2.470 24,912 -0.10(-3.89%)
Dec 01, 2023 2.450 2.580 2.310 2.570 31,880 +0.25(+10.78%)
Nov 30, 2023 2.270 2.330 2.210 2.320 28,547 +0.04(+1.75%)
Nov 29, 2023 2.140 2.280 2.140 2.280 23,050 +0.13(+6.05%)
Nov 28, 2023 2.010 2.150 2.010 2.150 20,686 +0.11(+5.39%)
Nov 27, 2023 2.010 2.040 1.990 2.040 16,574 +0.03(+1.49%)
Nov 24, 2023 1.980 2.050 1.970 2.010 18,600 +0.05(+2.55%)
Nov 23, 2023 1.940 1.960 1.940 1.960 3,400 +0.03(+1.55%)
Nov 22, 2023 1.960 1.960 1.920 1.930 4,150 -0.05(-2.53%)
Nov 21, 2023 2.060 2.060 1.910 1.980 27,582 -0.04(-1.98%)
Nov 20, 2023 2.100 2.100 2.020 2.020 3,950 -0.08(-3.81%)
Nov 17, 2023 2.100 2.110 2.090 2.100 11,525 +0.01(+0.48%)
Nov 16, 2023 2.060 2.110 2.020 2.090 28,808 +0.09(+4.50%)
Nov 15, 2023 2.040 2.060 2.000 2.000 2,750 -0.02(-0.99%)
Nov 14, 2023 2.040 2.080 2.000 2.020 7,800 +0.00(+0.00%)
Nov 13, 2023 2.020 2.020 2.000 2.020 2,553 -0.02(-0.98%)
Nov 10, 2023 2.050 2.050 2.040 2.040 27,940 -0.02(-0.97%)
Nov 09, 2023 1.880 2.060 1.880 2.060 31,262 +0.06(+3.00%)
Nov 08, 2023 1.970 2.030 1.970 2.000 38,175 +0.03(+1.52%)
Nov 07, 2023 2.000 2.000 1.900 1.970 99,338 +0.07(+3.68%)
Nov 06, 2023 2.000 2.010 1.900 1.900 28,525 +0.06(+3.26%)
Nov 03, 2023 1.550 1.880 1.550 1.840 29,281 +0.14(+8.24%)
Nov 02, 2023 1.540 1.710 1.540 1.700 44,627 +0.21(+14.09%)
Nov 01, 2023 1.530 1.530 1.490 1.490 500 -0.01(-0.67%)
Oct 31, 2023 1.570 1.570 1.490 1.500 7,100 +0.01(+0.67%)
Oct 30, 2023 1.460 1.510 1.460 1.490 24,102 +0.04(+2.76%)
Oct 27, 2023 1.430 1.460 1.430 1.450 20,022 -0.01(-0.68%)
Oct 26, 2023 1.400 1.480 1.380 1.460 16,649 +0.05(+3.55%)
Oct 25, 2023 1.330 1.410 1.330 1.410 29,114 +0.06(+4.44%)
Oct 24, 2023 1.400 1.410 1.350 1.350 14,280 -0.02(-1.46%)
Oct 23, 2023 1.380 1.420 1.370 1.370 12,691 -0.07(-4.86%)
Oct 20, 2023 1.440 1.490 1.420 1.440 31,364 +0.02(+1.41%)
Oct 19, 2023 1.410 1.420 1.410 1.420 33,400 +0.00(+0.00%)
Oct 18, 2023 1.460 1.460 1.420 1.420 10,103 +0.01(+0.71%)
Oct 17, 2023 1.410 1.430 1.410 1.410 94,100 +0.00(+0.00%)
Oct 16, 2023 1.420 1.440 1.410 1.410 31,886 +0.05(+3.68%)
Oct 13, 2023 1.380 1.400 1.360 1.360 12,700 +0.01(+0.74%)
Oct 12, 2023 1.350 1.360 1.350 1.350 46,300 +0.00(+0.00%)
Oct 11, 2023 1.340 1.400 1.340 1.350 11,250 -0.05(-3.57%)
Oct 10, 2023 1.410 1.430 1.360 1.400 15,965 +0.05(+3.70%)
Oct 06, 2023 1.350 0 +0.00(+0.00%)
Oct 05, 2023 1.350 1.350 1.350 1.350 47,500 -0.02(-1.46%)
Oct 04, 2023 1.360 1.370 1.360 1.370 4,505 +0.02(+1.48%)
Oct 03, 2023 1.350 1.360 1.350 1.350 77,709 -0.02(-1.46%)
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.