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

(TSV: MKO )

3.620 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 31, 2023 1.840 1.870 1.830 1.870 3,911 +0.03(+1.63%)
May 30, 2023 1.930 1.990 1.840 1.840 15,720 -0.11(-5.64%)
May 26, 2023 1.950 0 +0.00(+0.00%)
May 25, 2023 1.980 1.980 1.950 1.950 350 -0.03(-1.52%)
May 24, 2023 1.950 1.980 1.950 1.980 2,871 -0.02(-1.00%)
May 23, 2023 2.000 2.040 2.000 2.000 16,523 +0.05(+2.56%)
May 19, 2023 1.950 0 -0.02(-1.02%)
May 18, 2023 1.960 1.990 1.960 1.970 38,240 -0.03(-1.50%)
May 17, 2023 2.010 2.010 2.000 2.000 1,400 -0.02(-0.99%)
May 16, 2023 2.010 2.020 2.010 2.020 300 +0.03(+1.51%)
May 15, 2023 2.040 2.040 1.990 1.990 7,885 -0.05(-2.45%)
May 12, 2023 2.090 2.090 2.020 2.040 15,814 -0.09(-4.23%)
May 11, 2023 2.110 2.130 2.100 2.130 7,600 +0.08(+3.90%)
May 10, 2023 2.140 2.140 2.050 2.050 9,300 -0.03(-1.44%)
May 09, 2023 2.080 2.080 2.080 2.080 200 +0.00(+0.00%)
May 08, 2023 2.180 2.180 2.080 2.080 29,539 -0.09(-4.15%)
May 05, 2023 2.190 2.190 2.170 2.170 3,739 -0.04(-1.81%)
May 04, 2023 2.240 2.250 2.210 2.210 18,990 -0.04(-1.78%)
May 03, 2023 2.210 2.250 2.200 2.250 8,500 +0.04(+1.81%)
May 02, 2023 2.150 2.220 2.150 2.210 15,293 +0.02(+0.91%)
May 01, 2023 2.200 2.200 2.140 2.190 12,789 +0.19(+9.50%)
Apr 28, 2023 1.980 2.000 1.950 2.000 8,120 +0.00(+0.00%)
Apr 27, 2023 2.000 2.000 2.000 2.000 2,600 +0.00(+0.00%)
Apr 26, 2023 2.000 2.000 2.000 2.000 8,100 -0.02(-0.99%)
Apr 25, 2023 2.100 2.100 2.020 2.020 4,700 -0.09(-4.27%)
Apr 24, 2023 2.220 2.220 2.050 2.110 41,900 -0.15(-6.64%)
Apr 21, 2023 2.180 2.270 2.180 2.260 17,576 +0.04(+1.80%)
Apr 20, 2023 2.190 2.220 2.190 2.220 802 +0.02(+0.91%)
Apr 19, 2023 2.250 2.250 2.200 2.200 3,901 -0.05(-2.22%)
Apr 18, 2023 2.280 2.300 2.240 2.250 5,400 -0.04(-1.75%)
Apr 17, 2023 2.180 2.290 2.100 2.290 25,281 +0.11(+5.05%)
Apr 14, 2023 2.150 2.240 2.150 2.180 5,209 +0.03(+1.40%)
Apr 13, 2023 2.110 2.220 2.110 2.150 13,400 +0.04(+1.90%)
Apr 12, 2023 2.150 2.150 2.110 2.110 3,200 -0.04(-1.86%)
Apr 11, 2023 2.240 2.240 2.150 2.150 7,250 -0.09(-4.02%)
Apr 10, 2023 2.240 2.240 2.240 2.240 100 +0.00(+0.00%)
Apr 05, 2023 2.240 0 +0.02(+0.90%)
Apr 04, 2023 2.360 2.360 2.150 2.220 23,424 +0.12(+5.71%)
Apr 03, 2023 2.140 2.150 2.100 2.100 10,400 -0.02(-0.94%)
Mar 31, 2023 2.020 2.120 2.020 2.120 1,869 +0.12(+6.00%)
Mar 30, 2023 2.010 2.020 1.990 2.000 8,801 +0.02(+1.01%)
Mar 29, 2023 1.990 1.990 1.960 1.980 5,900 -0.05(-2.46%)
Mar 28, 2023 2.080 2.080 1.950 2.030 70,868 -0.04(-1.93%)
Mar 27, 2023 2.070 2.070 2.070 2.070 1,700 +0.00(+0.00%)
Mar 24, 2023 2.110 2.110 1.970 2.070 31,500 -0.02(-0.96%)
Mar 23, 2023 2.330 2.330 2.090 2.090 14,289 -0.11(-5.00%)
Mar 22, 2023 2.220 2.220 2.200 2.200 2,500 -0.08(-3.51%)
Mar 21, 2023 2.330 2.330 2.200 2.280 11,000 -0.11(-4.60%)
Mar 20, 2023 2.700 2.700 2.290 2.390 5,620 -0.23(-8.78%)
Mar 17, 2023 2.450 2.620 2.340 2.620 224,901 +0.17(+6.94%)
Mar 16, 2023 2.310 2.470 2.270 2.450 188,070 +0.18(+7.93%)
Mar 15, 2023 2.190 2.410 2.180 2.270 80,695 -0.01(-0.44%)
Mar 14, 2023 2.110 2.320 2.110 2.280 53,604 +0.07(+3.17%)
Mar 13, 2023 2.120 2.210 2.120 2.210 5,127 +0.16(+7.80%)
Mar 10, 2023 2.080 2.150 2.050 2.050 5,800 +0.00(+0.00%)
Mar 09, 2023 2.110 2.110 2.050 2.050 2,409 +0.00(+0.00%)
Mar 08, 2023 2.050 2.050 2.000 2.050 9,900 +1.83(+853.49%)
Mar 07, 2023 0.2300 0.2300 0.2150 0.2150 129,900 -0.02(-8.51%)
Mar 06, 2023 0.2300 0.2400 0.2300 0.2350 220,025 -0.01(-2.08%)
Mar 03, 2023 0.2600 0.2600 0.2200 0.2400 392,103 -0.04(-14.29%)
Mar 02, 2023 0.1850 0.2800 0.1850 0.2800 861,960 +0.10(+55.56%)
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.