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

(TSV: MKO )

3.620 +0.030 (+0.84%)
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 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%)
May 01, 2020 0.3800 0.3850 0.3750 0.3800 224,717 -0.01(-1.30%)
Apr 30, 2020 0.3850 0.3950 0.3800 0.3850 352,513 -0.01(-1.28%)
Apr 29, 2020 0.3950 0.3950 0.3750 0.3900 317,855 -0.01(-1.27%)
Apr 28, 2020 0.3950 0.3950 0.3800 0.3950 119,900 +0.00(+0.00%)
Apr 27, 2020 0.4000 0.4000 0.3800 0.3950 151,800 +0.00(+0.00%)
Apr 24, 2020 0.3950 0.4050 0.3900 0.3950 106,100 +0.00(+0.00%)
Apr 23, 2020 0.4000 0.4100 0.3900 0.3950 905,567 +0.00(+0.00%)
Apr 22, 2020 0.3950 0.4100 0.3900 0.3950 454,826 +0.01(+2.60%)
Apr 21, 2020 0.3900 0.3950 0.3850 0.3850 138,000 -0.02(-3.75%)
Apr 20, 2020 0.3900 0.4000 0.3800 0.4000 83,450 +0.01(+1.27%)
Apr 17, 2020 0.4050 0.4050 0.3950 0.3950 110,000 -0.02(-5.95%)
Apr 16, 2020 0.4100 0.4200 0.4050 0.4200 114,486 +0.01(+2.44%)
Apr 15, 2020 0.4100 0.4150 0.4050 0.4100 205,811 -0.01(-2.38%)
Apr 14, 2020 0.4200 0.4200 0.4050 0.4200 351,558 +0.00(+0.00%)
Apr 13, 2020 0.4000 0.4200 0.3950 0.4200 643,889 +0.02(+5.00%)
Apr 09, 2020 0.4000 0.4000 0.4000 0 +0.03(+6.67%)
Apr 08, 2020 0.3800 0.3950 0.3750 0.3750 420,710 -0.02(-3.85%)
Apr 07, 2020 0.4000 0.4000 0.3850 0.3900 180,366 +0.01(+2.63%)
Apr 06, 2020 0.3700 0.4000 0.3700 0.3800 488,050 +0.02(+5.56%)
Apr 03, 2020 0.3650 0.3700 0.3600 0.3600 114,997 +0.00(+0.00%)
Apr 02, 2020 0.3650 0.3700 0.3500 0.3600 212,948 +0.02(+4.35%)
Apr 01, 2020 0.3500 0.3500 0.3450 0.3450 47,760 -0.01(-1.43%)
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%)
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.