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 (%)
Mar 28, 2024 2.340 0 -0.02(-0.85%)
Mar 27, 2024 2.370 2.390 2.350 2.360 154,291 -0.07(-2.88%)
Mar 26, 2024 2.480 2.480 2.340 2.430 156,132 -0.10(-3.95%)
Mar 25, 2024 2.600 2.600 2.530 2.530 2,900 -0.03(-1.17%)
Mar 22, 2024 2.560 2.560 2.560 2.560 100 -0.06(-2.29%)
Mar 21, 2024 2.620 2.640 2.550 2.620 50,267 +0.02(+0.77%)
Mar 20, 2024 2.610 2.610 2.500 2.600 10,200 -0.04(-1.52%)
Mar 18, 2024 2.640 0 +0.00(+0.00%)
Mar 15, 2024 2.650 2.680 2.640 2.640 16,200 -0.01(-0.38%)
Mar 14, 2024 2.680 2.680 2.610 2.650 20,650 -0.05(-1.85%)
Mar 13, 2024 2.650 2.700 2.600 2.700 23,800 +0.12(+4.65%)
Mar 12, 2024 2.580 2.610 2.570 2.580 19,625 +0.00(+0.00%)
Mar 11, 2024 2.490 2.620 2.490 2.580 21,640 +0.08(+3.20%)
Mar 08, 2024 2.550 2.550 2.480 2.500 8,565 -0.05(-1.96%)
Mar 07, 2024 2.380 2.550 2.380 2.550 30,756 +0.11(+4.51%)
Mar 06, 2024 2.390 2.450 2.390 2.440 52,000 +0.05(+2.09%)
Mar 05, 2024 2.340 2.400 2.310 2.390 24,100 +0.13(+5.75%)
Mar 04, 2024 2.180 2.300 2.160 2.260 29,930 +0.08(+3.67%)
Mar 01, 2024 2.080 2.180 2.000 2.180 20,000 +0.16(+7.92%)
Feb 29, 2024 2.060 2.110 2.020 2.020 12,674 -0.08(-3.81%)
Feb 28, 2024 2.100 2.100 2.060 2.100 4,312 -0.01(-0.47%)
Feb 27, 2024 2.150 2.150 2.110 2.110 12,452 -0.02(-0.94%)
Feb 26, 2024 2.120 2.140 2.100 2.130 9,018 -0.02(-0.93%)
Feb 23, 2024 2.060 2.150 2.050 2.150 4,800 +0.10(+4.88%)
Feb 22, 2024 2.060 2.070 2.040 2.050 3,500 -0.02(-0.97%)
Feb 21, 2024 2.060 2.080 2.060 2.070 1,300 +0.02(+0.98%)
Feb 20, 2024 2.060 2.060 2.050 2.050 1,200 -0.04(-1.91%)
Feb 16, 2024 2.090 0 +0.01(+0.48%)
Feb 15, 2024 2.060 2.080 2.050 2.080 4,000 +0.01(+0.48%)
Feb 14, 2024 2.060 2.070 2.060 2.070 920 +0.00(+0.00%)
Feb 13, 2024 2.100 2.100 2.070 2.070 1,847 -0.03(-1.43%)
Feb 12, 2024 2.100 2.100 2.070 2.100 2,225 -0.02(-0.94%)
Feb 09, 2024 2.150 2.150 2.100 2.120 14,350 -0.10(-4.50%)
Feb 07, 2024 2.220 0 +0.01(+0.45%)
Feb 06, 2024 2.160 2.210 2.150 2.210 4,200 +0.03(+1.38%)
Feb 05, 2024 2.190 2.190 2.110 2.180 12,062 -0.07(-3.11%)
Feb 02, 2024 2.250 2.250 2.200 2.250 1,950 -0.05(-2.17%)
Feb 01, 2024 2.260 2.310 2.260 2.300 4,000 +0.10(+4.55%)
Jan 31, 2024 2.190 2.260 2.180 2.200 34,561 +0.03(+1.38%)
Jan 30, 2024 2.200 2.200 2.100 2.170 81,628 +0.21(+10.71%)
Jan 29, 2024 2.410 2.410 1.960 1.960 300,923 -0.49(-20.00%)
Jan 26, 2024 2.500 2.530 2.450 2.450 15,100 -0.02(-1.01%)
Jan 25, 2024 2.550 2.550 2.470 2.475 180,500 -0.05(-2.17%)
Jan 24, 2024 2.520 2.570 2.510 2.530 194,554 +0.01(+0.40%)
Jan 23, 2024 2.500 2.520 2.430 2.520 24,500 +0.05(+2.02%)
Jan 22, 2024 2.430 2.500 2.430 2.470 47,125 +0.06(+2.49%)
Jan 19, 2024 2.340 2.440 2.340 2.410 4,818 +0.07(+2.99%)
Jan 18, 2024 2.300 2.340 2.270 2.340 700 +0.06(+2.63%)
Jan 17, 2024 2.320 2.320 2.280 2.280 1,600 -0.08(-3.39%)
Jan 16, 2024 2.400 2.400 2.360 2.360 2,900 -0.07(-2.88%)
Jan 15, 2024 2.400 2.430 2.360 2.430 4,965 +0.08(+3.40%)
Jan 12, 2024 2.260 2.360 2.260 2.350 1,990 +0.09(+3.98%)
Jan 11, 2024 2.260 2.270 2.260 2.260 1,435 +0.01(+0.44%)
Jan 10, 2024 2.250 2.330 2.250 2.250 3,026 -0.13(-5.46%)
Jan 09, 2024 2.350 2.380 2.250 2.380 32,311 +0.00(+0.00%)
Jan 08, 2024 2.400 2.410 2.380 2.380 16,646 -0.03(-1.24%)
Jan 05, 2024 2.450 2.470 2.410 2.410 11,575 -0.04(-1.63%)
Jan 04, 2024 2.560 2.590 2.450 2.450 6,906 -0.08(-3.16%)
Jan 03, 2024 2.630 2.660 2.520 2.530 7,500 -0.15(-5.60%)
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.