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

(OP: MKZR )

3.200 -0.600 (-15.79%)
Streaming Delayed Price Updated: 3:50 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 3.800 4.000 3.200 3.200 50,471 -0.60(-15.79%)
Aug 29, 2024 3.479 3.800 3.479 3.800 453 +0.10(+2.70%)
Aug 28, 2024 3.850 3.900 3.120 3.700 20,900 +0.00(+0.00%)
Aug 27, 2024 3.990 3.990 3.550 3.700 8,734 +0.20(+5.71%)
Aug 26, 2024 3.990 4.000 3.200 3.500 34,875 -0.14(-3.85%)
Aug 23, 2024 3.950 4.250 3.520 3.640 24,028 -0.10(-2.57%)
Aug 22, 2024 4.128 4.290 3.302 3.736 39,029 -0.67(-15.12%)
Aug 21, 2024 3.490 4.450 3.140 4.401 39,855 +1.00(+29.45%)
Aug 20, 2024 3.456 3.490 2.800 3.400 20,226 -0.05(-1.45%)
Aug 19, 2024 3.330 3.500 3.100 3.450 17,400 +0.76(+28.25%)
Aug 16, 2024 2.900 3.100 2.690 2.690 4,650 -0.41(-13.23%)
Aug 15, 2024 2.300 3.100 1.950 3.100 88,752 +0.60(+24.00%)
Aug 14, 2024 2.510 2.510 2.500 2.500 8,020 +0.03(+1.21%)
Aug 13, 2024 2.392 2.470 2.310 2.470 23,809 +0.09(+3.78%)
Aug 12, 2024 2.350 2.455 2.350 2.380 6,889 -0.20(-7.75%)
Aug 09, 2024 2.500 2.590 2.451 2.580 4,468 +0.18(+7.50%)
Aug 08, 2024 2.400 2.640 2.400 2.400 34,681 +0.05(+2.13%)
Aug 07, 2024 2.410 2.410 2.260 2.350 35,856 -0.06(-2.49%)
Aug 06, 2024 3.050 3.163 2.250 2.410 55,840 -0.59(-19.67%)
Aug 05, 2024 3.000 3.000 3.000 3.000 1,190 +0.00(+0.00%)
Aug 02, 2024 3.335 3.500 3.000 3.000 14,045 -0.59(-16.43%)
Aug 01, 2024 2.900 4.300 2.900 3.590 53,519 +0.69(+23.79%)
Jul 31, 2024 2.400 3.000 2.260 2.900 36,879 +0.51(+21.34%)
Jul 30, 2024 2.350 2.460 2.330 2.390 13,279 +0.04(+1.70%)
Jul 29, 2024 2.430 2.440 2.350 2.350 8,308 -0.05(-2.13%)
Jul 26, 2024 2.375 2.527 2.300 2.401 29,034 +0.04(+1.74%)
Jul 25, 2024 2.570 2.600 2.320 2.360 58,805 -0.16(-6.35%)
Jul 24, 2024 2.680 2.680 2.430 2.520 71,291 -0.18(-6.67%)
Jul 23, 2024 2.890 2.890 2.600 2.700 24,158 -0.18(-6.22%)
Jul 22, 2024 2.900 3.020 2.850 2.879 19,928 +0.03(+1.02%)
Jul 19, 2024 2.880 2.900 2.760 2.850 5,892 +0.00(+0.00%)
Jul 18, 2024 2.880 2.880 2.840 2.850 4,300 +0.10(+3.64%)
Jul 17, 2024 3.000 3.010 2.750 2.750 25,416 -0.15(-5.17%)
Jul 16, 2024 3.150 3.150 2.840 2.900 31,038 -0.25(-7.94%)
Jul 15, 2024 3.440 3.440 2.960 3.150 19,988 -0.29(-8.43%)
Jul 12, 2024 3.000 3.500 2.990 3.440 38,318 +0.49(+16.61%)
Jul 11, 2024 2.350 2.950 1.850 2.950 118,245 +0.75(+34.09%)
Jul 10, 2024 1.450 2.420 1.350 2.200 120,455 +0.90(+69.23%)
Jul 09, 2024 2.155 2.250 1.050 1.300 153,324 -0.90(-40.91%)
Jul 08, 2024 3.250 3.250 1.857 2.200 120,089 -1.00(-31.25%)
Jul 05, 2024 3.050 3.200 3.000 3.200 16,433 +0.20(+6.67%)
Jul 03, 2024 2.970 3.000 2.890 3.000 4,901 +0.10(+3.45%)
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.