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

(TSV: MKO )

3.250 +0.210 (+6.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 3.020 3.250 3.000 3.250 82,810 +0.21(+6.91%)
Oct 17, 2024 3.050 3.050 3.000 3.040 16,096 +0.00(+0.00%)
Oct 16, 2024 3.060 3.100 3.020 3.040 17,881 -0.02(-0.65%)
Oct 15, 2024 3.080 3.090 3.030 3.060 55,259 -0.04(-1.29%)
Oct 11, 2024 3.100 0 +0.05(+1.64%)
Oct 10, 2024 3.040 3.080 3.010 3.050 14,812 +0.00(+0.00%)
Oct 09, 2024 3.030 3.080 3.020 3.050 125,850 +0.02(+0.66%)
Oct 08, 2024 3.090 3.090 3.030 3.030 5,831 -0.05(-1.62%)
Oct 07, 2024 3.120 3.130 3.080 3.080 27,405 -0.04(-1.28%)
Oct 04, 2024 3.100 3.160 3.070 3.120 19,410 -0.07(-2.19%)
Oct 03, 2024 3.165 3.200 3.090 3.190 13,504 +0.00(+0.00%)
Oct 02, 2024 3.140 3.200 3.130 3.190 15,478 +0.02(+0.63%)
Oct 01, 2024 3.150 3.170 3.120 3.170 21,485 +0.04(+1.28%)
Sep 30, 2024 3.090 3.160 3.090 3.130 11,493 +0.04(+1.29%)
Sep 27, 2024 3.150 3.150 3.090 3.090 5,590 -0.09(-2.83%)
Sep 26, 2024 3.200 3.250 3.170 3.180 17,063 +0.00(+0.00%)
Sep 25, 2024 3.080 3.200 3.080 3.180 20,190 +0.03(+0.95%)
Sep 24, 2024 3.050 3.180 3.030 3.150 26,998 +0.12(+3.96%)
Sep 23, 2024 3.040 3.050 3.010 3.030 22,504 +0.00(+0.17%)
Sep 20, 2024 3.060 3.060 3.005 3.025 10,786 +0.02(+0.83%)
Sep 19, 2024 3.060 3.060 2.950 3.000 24,459 -0.05(-1.64%)
Sep 18, 2024 2.980 3.050 2.950 3.050 23,500 +0.07(+2.35%)
Sep 17, 2024 3.000 3.000 2.960 2.980 18,351 -0.02(-0.67%)
Sep 16, 2024 2.930 3.040 2.930 3.000 4,610 +0.02(+0.67%)
Sep 13, 2024 3.050 3.080 2.950 2.980 41,975 -0.01(-0.33%)
Sep 12, 2024 3.020 3.020 2.940 2.990 43,595 +0.08(+2.75%)
Sep 11, 2024 2.750 2.960 2.730 2.910 56,618 +0.20(+7.38%)
Sep 10, 2024 2.720 2.780 2.660 2.710 45,182 -0.07(-2.52%)
Sep 09, 2024 2.850 2.860 2.720 2.780 49,753 -0.05(-1.77%)
Sep 06, 2024 2.940 2.960 2.810 2.830 51,685 -0.14(-4.71%)
Sep 05, 2024 2.970 3.010 2.900 2.970 16,007 -0.04(-1.33%)
Sep 04, 2024 2.900 3.140 2.900 3.010 10,054 +0.05(+1.69%)
Sep 03, 2024 3.020 3.050 2.930 2.960 21,545 -0.10(-3.27%)
Aug 30, 2024 3.060 0 -0.08(-2.55%)
Aug 29, 2024 3.130 3.140 2.860 3.140 404,344 +0.02(+0.64%)
Aug 28, 2024 3.120 3.145 3.080 3.120 21,088 +0.00(+0.00%)
Aug 27, 2024 3.170 3.170 3.100 3.120 32,782 -0.13(-4.00%)
Aug 26, 2024 3.250 3.250 3.250 3.250 243 +0.10(+3.17%)
Aug 23, 2024 3.220 3.260 3.150 3.150 14,705 -0.04(-1.25%)
Aug 22, 2024 3.270 3.370 3.150 3.190 59,117 -0.15(-4.35%)
Aug 21, 2024 3.320 3.440 3.110 3.335 103,918 -0.12(-3.33%)
Aug 20, 2024 3.420 3.490 3.260 3.450 23,957 -0.02(-0.58%)
Aug 19, 2024 3.320 3.470 3.170 3.470 63,680 +0.13(+3.89%)
Aug 16, 2024 3.450 3.450 3.340 3.340 28,767 -0.11(-3.19%)
Aug 15, 2024 3.400 3.450 3.370 3.450 40,051 +0.06(+1.77%)
Aug 14, 2024 3.350 3.390 3.270 3.390 32,590 +0.05(+1.50%)
Aug 13, 2024 3.450 3.450 3.340 3.340 11,775 -0.05(-1.47%)
Aug 12, 2024 3.230 3.400 3.230 3.390 24,037 +0.16(+4.95%)
Aug 09, 2024 3.100 3.250 3.020 3.230 101,129 +0.13(+4.19%)
Aug 08, 2024 3.070 3.190 3.010 3.100 29,301 -0.04(-1.27%)
Aug 07, 2024 3.230 3.240 3.100 3.140 20,400 -0.10(-3.09%)
Aug 06, 2024 3.300 3.330 3.180 3.240 9,387 -0.09(-2.70%)
Aug 02, 2024 3.330 0 -0.08(-2.35%)
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.