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 (%)
Mar 31, 2020 0.3700 0.3700 0.3450 0.3500 409,100 -0.01(-2.78%)
Mar 30, 2020 0.3700 0.3700 0.3600 0.3600 153,200 -0.01(-1.37%)
Mar 27, 2020 0.3800 0.3800 0.3650 0.3650 304,854 -0.01(-1.35%)
Mar 26, 2020 0.3550 0.4050 0.3550 0.3700 765,604 +0.03(+10.45%)
Mar 25, 2020 0.3500 0.3600 0.3200 0.3350 828,541 +0.00(+0.00%)
Mar 24, 2020 0.3800 0.3800 0.3250 0.3350 77,000 +0.02(+4.69%)
Mar 23, 2020 0.3000 0.3200 0.2900 0.3200 204,554 -0.01(-1.54%)
Mar 20, 2020 0.3400 0.3600 0.3250 0.3250 429,833 -0.02(-4.41%)
Mar 19, 2020 0.3100 0.3450 0.3000 0.3400 89,333 +0.04(+13.33%)
Mar 18, 2020 0.3450 0.3450 0.2900 0.3000 244,419 -0.03(-9.09%)
Mar 17, 2020 0.2950 0.3500 0.2950 0.3300 169,599 +0.04(+13.79%)
Mar 16, 2020 0.2850 0.2900 0.2500 0.2900 618,400 -0.02(-6.45%)
Mar 13, 2020 0.3400 0.3400 0.2600 0.3100 352,000 +0.00(+0.00%)
Mar 12, 2020 0.3450 0.3450 0.2800 0.3100 526,122 -0.07(-18.42%)
Mar 11, 2020 0.3700 0.4000 0.3650 0.3800 262,675 +0.03(+8.57%)
Mar 10, 2020 0.3700 0.3700 0.3150 0.3500 286,716 -0.02(-5.41%)
Mar 09, 2020 0.3500 0.3900 0.3500 0.3700 238,181 +0.00(+0.00%)
Mar 06, 2020 0.3850 0.3900 0.3700 0.3700 62,600 -0.02(-5.13%)
Mar 05, 2020 0.3900 0.3950 0.3900 0.3900 107,660 +0.01(+1.30%)
Mar 04, 2020 0.4100 0.4100 0.3850 0.3850 136,840 -0.02(-3.75%)
Mar 03, 2020 0.3450 0.4150 0.3450 0.4000 709,940 +0.06(+15.94%)
Mar 02, 2020 0.3300 0.3450 0.3200 0.3450 194,473 +0.04(+15.00%)
Feb 28, 2020 0.3250 0.3250 0.2700 0.3000 550,726 -0.04(-13.04%)
Feb 27, 2020 0.3950 0.4100 0.3450 0.3450 219,200 -0.05(-11.54%)
Feb 26, 2020 0.3950 0.4050 0.3900 0.3900 145,449 +0.00(+0.00%)
Feb 25, 2020 0.4200 0.4200 0.3800 0.3900 142,484 -0.03(-7.14%)
Feb 24, 2020 0.4200 0.4400 0.4200 0.4200 501,392 +0.01(+3.70%)
Feb 21, 2020 0.3950 0.4150 0.3950 0.4050 1,224,633 +0.01(+1.25%)
Feb 20, 2020 0.3900 0.4000 0.3800 0.4000 315,534 +0.02(+5.26%)
Feb 19, 2020 0.3700 0.3850 0.3700 0.3800 382,170 +0.02(+4.11%)
Feb 18, 2020 0.3500 0.3650 0.3350 0.3650 166,867 +0.02(+5.80%)
Feb 14, 2020 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Feb 13, 2020 0.3350 0.3500 0.3350 0.3500 152,552 +0.02(+6.06%)
Feb 12, 2020 0.3550 0.3550 0.3200 0.3300 172,476 -0.02(-5.71%)
Feb 11, 2020 0.3550 0.3550 0.3400 0.3500 286,693 -0.02(-5.41%)
Feb 10, 2020 0.3600 0.3750 0.3600 0.3700 149,874 +0.00(+0.00%)
Feb 07, 2020 0.3700 0.3700 0.3700 0.3700 19,254 -0.01(-2.63%)
Feb 06, 2020 0.3800 0.3900 0.3700 0.3800 97,660 -0.01(-2.56%)
Feb 05, 2020 0.3600 0.3950 0.3600 0.3900 433,121 +0.03(+8.33%)
Feb 04, 2020 0.3600 0.3650 0.3400 0.3600 86,698 -0.03(-7.69%)
Feb 03, 2020 0.3400 0.3900 0.3400 0.3900 390,158 +0.05(+14.71%)
Jan 31, 2020 0.3400 0.3400 0.3350 0.3400 62,000 -0.00(-1.45%)
Jan 30, 2020 0.3450 0.3700 0.3400 0.3450 223,045 +0.00(+1.47%)
Jan 29, 2020 0.3300 0.3400 0.3300 0.3400 67,750 +0.00(+0.00%)
Jan 28, 2020 0.3300 0.3500 0.3100 0.3400 372,801 +0.00(+0.00%)
Jan 27, 2020 0.3350 0.3450 0.3250 0.3400 205,300 +0.01(+1.49%)
Jan 24, 2020 0.3100 0.3450 0.3100 0.3350 331,716 +0.03(+8.06%)
Jan 23, 2020 0.3100 0.3150 0.3100 0.3100 70,022 +0.01(+1.64%)
Jan 22, 2020 0.2900 0.3100 0.2900 0.3050 172,740 +0.01(+1.67%)
Jan 21, 2020 0.3050 0.3050 0.2900 0.3000 94,843 +0.00(+0.00%)
Jan 20, 2020 0.3000 0.3100 0.3000 0.3000 173,585 -0.01(-3.23%)
Jan 17, 2020 0.3150 0.3150 0.3050 0.3100 196,557 +0.01(+1.64%)
Jan 16, 2020 0.3150 0.3150 0.3000 0.3050 134,348 -0.01(-1.61%)
Jan 15, 2020 0.3200 0.3200 0.3100 0.3100 53,000 +0.00(+0.00%)
Jan 14, 2020 0.3100 0.3200 0.3050 0.3100 38,800 +0.01(+1.64%)
Jan 13, 2020 0.3200 0.3300 0.3000 0.3050 171,535 -0.02(-4.69%)
Jan 10, 2020 0.2950 0.3200 0.2950 0.3200 145,200 +0.03(+8.47%)
Jan 09, 2020 0.3150 0.3150 0.2800 0.2950 807,660 -0.02(-6.35%)
Jan 08, 2020 0.3300 0.3300 0.3150 0.3150 119,400 -0.02(-4.55%)
Jan 07, 2020 0.3100 0.3350 0.3100 0.3300 151,300 +0.00(+0.00%)
Jan 06, 2020 0.3500 0.3500 0.3000 0.3300 698,738 -0.02(-5.71%)
Jan 03, 2020 0.3550 0.3650 0.3500 0.3500 368,694 -0.01(-1.41%)
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.