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 (%)
Jul 31, 2020 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Jul 30, 2020 0.4300 0.4500 0.4300 0.4500 552,020 +0.03(+5.88%)
Jul 29, 2020 0.4400 0.4450 0.4000 0.4250 1,534,940 -0.02(-3.41%)
Jul 28, 2020 0.4500 0.4550 0.4250 0.4400 742,487 -0.02(-3.30%)
Jul 27, 2020 0.4800 0.4800 0.4500 0.4550 788,061 -0.01(-2.15%)
Jul 24, 2020 0.4750 0.4750 0.4500 0.4650 311,568 -0.01(-2.11%)
Jul 23, 2020 0.4950 0.4950 0.4600 0.4750 332,433 -0.02(-4.04%)
Jul 22, 2020 0.5200 0.5300 0.4850 0.4950 732,275 -0.02(-2.94%)
Jul 21, 2020 0.4900 0.5200 0.4800 0.5100 1,999,044 +0.02(+4.08%)
Jul 20, 2020 0.4650 0.4900 0.4400 0.4900 1,388,769 +0.02(+5.38%)
Jul 17, 2020 0.4550 0.4650 0.4200 0.4650 869,008 +0.02(+3.33%)
Jul 16, 2020 0.4600 0.4650 0.4450 0.4500 288,925 +0.00(+0.00%)
Jul 15, 2020 0.4400 0.4600 0.4300 0.4500 590,850 +0.02(+3.45%)
Jul 14, 2020 0.4800 0.4800 0.4350 0.4350 1,036,304 -0.04(-9.37%)
Jul 13, 2020 0.4850 0.4900 0.4800 0.4800 436,960 -0.01(-1.03%)
Jul 10, 2020 0.4800 0.4850 0.4700 0.4850 312,710 +0.00(+0.00%)
Jul 09, 2020 0.4750 0.4850 0.4700 0.4850 227,846 +0.01(+2.11%)
Jul 08, 2020 0.4850 0.4850 0.4750 0.4750 489,743 +0.00(+0.00%)
Jul 07, 2020 0.4750 0.4800 0.4700 0.4750 216,944 -0.01(-1.04%)
Jul 06, 2020 0.4750 0.4850 0.4750 0.4800 484,802 +0.01(+2.13%)
Jul 03, 2020 0.4750 0.4750 0.4650 0.4700 170,763 -0.01(-2.08%)
Jul 02, 2020 0.4800 0.4900 0.4750 0.4800 554,389 +0.01(+1.05%)
Jun 30, 2020 0.4750 0.4750 0.4750 0 +0.03(+7.95%)
Jun 29, 2020 0.4350 0.4400 0.4150 0.4400 956,929 +0.03(+6.02%)
Jun 26, 2020 0.4500 0.4500 0.4000 0.4150 2,708,446 -0.06(-12.63%)
Jun 25, 2020 0.4850 0.4850 0.4700 0.4750 71,350 -0.01(-2.06%)
Jun 24, 2020 0.4900 0.4900 0.4800 0.4850 204,074 -0.01(-1.02%)
Jun 23, 2020 0.4850 0.4900 0.4850 0.4900 449,567 +0.01(+1.03%)
Jun 22, 2020 0.4850 0.4850 0.4800 0.4850 465,385 +0.01(+1.04%)
Jun 19, 2020 0.4500 0.4800 0.4500 0.4800 1,426,815 +0.03(+6.67%)
Jun 18, 2020 0.4400 0.4650 0.4400 0.4500 373,499 +0.02(+3.45%)
Jun 17, 2020 0.4250 0.4400 0.4250 0.4350 40,800 +0.01(+2.35%)
Jun 16, 2020 0.4500 0.4500 0.4250 0.4250 418,658 -0.02(-4.49%)
Jun 15, 2020 0.4000 0.4500 0.3950 0.4450 244,750 +0.04(+9.88%)
Jun 12, 2020 0.4100 0.4150 0.3750 0.4050 320,300 -0.00(-1.22%)
Jun 11, 2020 0.4500 0.4500 0.4050 0.4100 346,175 -0.04(-8.89%)
Jun 10, 2020 0.4500 0.4500 0.4450 0.4500 71,500 +0.00(+0.00%)
Jun 09, 2020 0.4300 0.4500 0.4300 0.4500 113,289 +0.02(+4.65%)
Jun 08, 2020 0.4350 0.4500 0.4250 0.4300 266,615 +0.02(+3.61%)
Jun 05, 2020 0.4400 0.4400 0.4150 0.4150 389,692 -0.01(-2.35%)
Jun 04, 2020 0.4450 0.4450 0.4200 0.4250 242,756 -0.03(-5.56%)
Jun 03, 2020 0.4600 0.4600 0.4400 0.4500 217,782 -0.02(-3.23%)
Jun 02, 2020 0.4700 0.4700 0.4550 0.4650 185,839 -0.01(-2.11%)
Jun 01, 2020 0.4700 0.4800 0.4700 0.4750 253,339 +0.01(+1.06%)
May 29, 2020 0.4600 0.4750 0.4600 0.4700 70,000 +0.00(+0.00%)
May 28, 2020 0.4700 0.4750 0.4600 0.4700 256,750 +0.00(+0.00%)
May 27, 2020 0.4600 0.4700 0.4450 0.4700 208,412 +0.02(+4.44%)
May 26, 2020 0.4600 0.4700 0.4500 0.4500 93,999 -0.01(-2.17%)
May 25, 2020 0.4750 0.4800 0.4600 0.4600 70,250 -0.01(-3.16%)
May 22, 2020 0.4600 0.4750 0.4600 0.4750 193,892 +0.02(+4.40%)
May 21, 2020 0.4650 0.4650 0.4500 0.4550 164,806 -0.01(-1.09%)
May 20, 2020 0.4500 0.4750 0.4500 0.4600 934,216 +0.02(+3.37%)
May 19, 2020 0.4350 0.4500 0.4300 0.4450 2,796,635 +0.02(+3.49%)
May 15, 2020 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
May 14, 2020 0.4150 0.4200 0.4100 0.4200 119,520 +0.00(+0.00%)
May 13, 2020 0.4300 0.4300 0.4200 0.4200 92,700 -0.01(-1.18%)
May 12, 2020 0.4300 0.4350 0.4250 0.4250 326,001 -0.01(-1.16%)
May 11, 2020 0.4350 0.4350 0.4250 0.4300 164,750 +0.00(+0.00%)
May 08, 2020 0.4350 0.4350 0.4100 0.4300 486,787 -0.01(-2.27%)
May 07, 2020 0.4350 0.4400 0.4250 0.4400 697,070 +0.01(+1.15%)
May 06, 2020 0.4000 0.4450 0.4000 0.4350 1,041,039 +0.05(+12.99%)
May 05, 2020 0.3900 0.3900 0.3800 0.3850 97,301 -0.01(-1.28%)
May 04, 2020 0.4000 0.4000 0.3800 0.3900 225,000 +0.01(+2.63%)
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.