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 17, 2024 3.620 3.630 3.570 3.620 20,122 +0.03(+0.84%)
May 16, 2024 3.630 3.630 3.590 3.590 13,204 -0.06(-1.64%)
May 15, 2024 3.520 3.660 3.520 3.650 14,625 +0.05(+1.39%)
May 14, 2024 3.570 3.610 3.570 3.600 2,733 +0.04(+1.12%)
May 13, 2024 3.690 3.690 3.510 3.560 23,263 -0.09(-2.47%)
May 10, 2024 3.660 3.680 3.590 3.650 100,049 -0.04(-1.08%)
May 09, 2024 3.690 3.700 3.650 3.690 27,157 -0.01(-0.27%)
May 08, 2024 3.630 3.720 3.620 3.700 100,880 +0.07(+1.93%)
May 07, 2024 3.630 3.640 3.600 3.630 5,359 -0.04(-1.09%)
May 06, 2024 3.640 3.730 3.610 3.670 28,417 +0.04(+1.10%)
May 03, 2024 3.600 3.630 3.540 3.630 10,426 -0.06(-1.63%)
May 02, 2024 3.650 3.700 3.630 3.690 150,607 +0.05(+1.37%)
May 01, 2024 3.620 3.640 3.550 3.640 31,774 +0.06(+1.68%)
Apr 30, 2024 3.450 3.580 3.450 3.580 35,864 +0.00(+0.00%)
Apr 29, 2024 3.450 3.660 3.440 3.580 84,422 +0.18(+5.29%)
Apr 26, 2024 3.350 3.410 3.300 3.400 29,892 +0.03(+0.89%)
Apr 25, 2024 3.060 3.370 3.060 3.370 80,243 +0.17(+5.31%)
Apr 24, 2024 3.270 3.270 3.150 3.200 22,637 -0.07(-2.14%)
Apr 23, 2024 3.170 3.270 3.150 3.270 58,691 +0.06(+1.87%)
Apr 22, 2024 3.060 3.220 3.060 3.210 12,406 +0.05(+1.58%)
Apr 19, 2024 3.250 3.250 3.160 3.160 1,350 -0.10(-3.07%)
Apr 18, 2024 3.260 3.300 3.200 3.260 178,311 +0.01(+0.31%)
Apr 17, 2024 3.240 3.280 3.200 3.250 108,506 +0.10(+3.17%)
Apr 16, 2024 3.180 3.300 3.150 3.150 105,154 -0.05(-1.56%)
Apr 15, 2024 3.290 3.290 3.150 3.200 26,417 -0.05(-1.54%)
Apr 12, 2024 3.290 3.410 3.240 3.250 127,093 +0.02(+0.62%)
Apr 11, 2024 3.100 3.230 3.020 3.230 61,410 +0.23(+7.67%)
Apr 10, 2024 2.930 3.150 2.850 3.000 19,412 +0.07(+2.39%)
Apr 09, 2024 2.900 2.980 2.880 2.930 19,105 -0.05(-1.68%)
Apr 08, 2024 3.180 3.180 2.980 2.980 28,957 -0.08(-2.61%)
Apr 05, 2024 3.050 3.220 3.050 3.060 35,317 -0.07(-2.24%)
Apr 04, 2024 2.870 3.170 2.850 3.130 93,619 +0.24(+8.30%)
Apr 03, 2024 2.570 2.950 2.490 2.890 93,364 +0.34(+13.33%)
Apr 02, 2024 2.430 2.580 2.430 2.550 17,355 +0.09(+3.66%)
Apr 01, 2024 2.380 2.480 2.340 2.460 30,018 +0.12(+5.13%)
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%)
Jan 02, 2024 2.720 2.720 2.640 2.680 510 -0.05(-1.83%)
Dec 29, 2023 2.730 0 -0.04(-1.44%)
Dec 28, 2023 2.650 2.770 2.650 2.770 25,735 +0.11(+4.14%)
Dec 27, 2023 2.670 2.670 2.630 2.660 11,690 -0.02(-0.75%)
Dec 22, 2023 2.680 0 +0.08(+3.08%)
Dec 21, 2023 2.540 2.610 2.500 2.600 10,767 +0.05(+1.96%)
Dec 20, 2023 2.600 2.670 2.430 2.550 1,700 -0.08(-3.04%)
Dec 19, 2023 2.610 2.680 2.550 2.630 7,700 +0.01(+0.38%)
Dec 18, 2023 2.700 2.700 2.590 2.620 4,154 -0.02(-0.76%)
Dec 15, 2023 2.580 2.680 2.550 2.640 11,939 +0.07(+2.72%)
Dec 14, 2023 2.370 2.580 2.370 2.570 38,675 +0.17(+7.08%)
Dec 13, 2023 2.330 2.400 2.250 2.400 36,945 +0.07(+3.00%)
Dec 12, 2023 2.260 2.350 2.260 2.330 1,600 +0.01(+0.43%)
Dec 11, 2023 2.470 2.470 2.300 2.320 7,665 -0.10(-4.13%)
Dec 08, 2023 2.480 2.500 2.420 2.420 1,372 -0.05(-2.02%)
Dec 07, 2023 2.600 2.600 2.460 2.470 34,000 -0.06(-2.37%)
Dec 06, 2023 2.500 2.530 2.500 2.530 2,000 +0.03(+1.20%)
Dec 05, 2023 2.500 2.550 2.500 2.500 17,429 +0.03(+1.21%)
Dec 04, 2023 2.700 2.700 2.420 2.470 24,912 -0.10(-3.89%)
Dec 01, 2023 2.450 2.580 2.310 2.570 31,880 +0.25(+10.78%)
Nov 30, 2023 2.270 2.330 2.210 2.320 28,547 +0.04(+1.75%)
Nov 29, 2023 2.140 2.280 2.140 2.280 23,050 +0.13(+6.05%)
Nov 28, 2023 2.010 2.150 2.010 2.150 20,686 +0.11(+5.39%)
Nov 27, 2023 2.010 2.040 1.990 2.040 16,574 +0.03(+1.49%)
Nov 24, 2023 1.980 2.050 1.970 2.010 18,600 +0.05(+2.55%)
Nov 23, 2023 1.940 1.960 1.940 1.960 3,400 +0.03(+1.55%)
Nov 22, 2023 1.960 1.960 1.920 1.930 4,150 -0.05(-2.53%)
Nov 21, 2023 2.060 2.060 1.910 1.980 27,582 -0.04(-1.98%)
Nov 20, 2023 2.100 2.100 2.020 2.020 3,950 -0.08(-3.81%)
Nov 17, 2023 2.100 2.110 2.090 2.100 11,525 +0.01(+0.48%)
Nov 16, 2023 2.060 2.110 2.020 2.090 28,808 +0.09(+4.50%)
Nov 15, 2023 2.040 2.060 2.000 2.000 2,750 -0.02(-0.99%)
Nov 14, 2023 2.040 2.080 2.000 2.020 7,800 +0.00(+0.00%)
Nov 13, 2023 2.020 2.020 2.000 2.020 2,553 -0.02(-0.98%)
Nov 10, 2023 2.050 2.050 2.040 2.040 27,940 -0.02(-0.97%)
Nov 09, 2023 1.880 2.060 1.880 2.060 31,262 +0.06(+3.00%)
Nov 08, 2023 1.970 2.030 1.970 2.000 38,175 +0.03(+1.52%)
Nov 07, 2023 2.000 2.000 1.900 1.970 99,338 +0.07(+3.68%)
Nov 06, 2023 2.000 2.010 1.900 1.900 28,525 +0.06(+3.26%)
Nov 03, 2023 1.550 1.880 1.550 1.840 29,281 +0.14(+8.24%)
Nov 02, 2023 1.540 1.710 1.540 1.700 44,627 +0.21(+14.09%)
Nov 01, 2023 1.530 1.530 1.490 1.490 500 -0.01(-0.67%)
Oct 31, 2023 1.570 1.570 1.490 1.500 7,100 +0.01(+0.67%)
Oct 30, 2023 1.460 1.510 1.460 1.490 24,102 +0.04(+2.76%)
Oct 27, 2023 1.430 1.460 1.430 1.450 20,022 -0.01(-0.68%)
Oct 26, 2023 1.400 1.480 1.380 1.460 16,649 +0.05(+3.55%)
Oct 25, 2023 1.330 1.410 1.330 1.410 29,114 +0.06(+4.44%)
Oct 24, 2023 1.400 1.410 1.350 1.350 14,280 -0.02(-1.46%)
Oct 23, 2023 1.380 1.420 1.370 1.370 12,691 -0.07(-4.86%)
Oct 20, 2023 1.440 1.490 1.420 1.440 31,364 +0.02(+1.41%)
Oct 19, 2023 1.410 1.420 1.410 1.420 33,400 +0.00(+0.00%)
Oct 18, 2023 1.460 1.460 1.420 1.420 10,103 +0.01(+0.71%)
Oct 17, 2023 1.410 1.430 1.410 1.410 94,100 +0.00(+0.00%)
Oct 16, 2023 1.420 1.440 1.410 1.410 31,886 +0.05(+3.68%)
Oct 13, 2023 1.380 1.400 1.360 1.360 12,700 +0.01(+0.74%)
Oct 12, 2023 1.350 1.360 1.350 1.350 46,300 +0.00(+0.00%)
Oct 11, 2023 1.340 1.400 1.340 1.350 11,250 -0.05(-3.57%)
Oct 10, 2023 1.410 1.430 1.360 1.400 15,965 +0.05(+3.70%)
Oct 06, 2023 1.350 0 +0.00(+0.00%)
Oct 05, 2023 1.350 1.350 1.350 1.350 47,500 -0.02(-1.46%)
Oct 04, 2023 1.360 1.370 1.360 1.370 4,505 +0.02(+1.48%)
Oct 03, 2023 1.350 1.360 1.350 1.350 77,709 -0.02(-1.46%)
Oct 02, 2023 1.350 1.370 1.350 1.370 9,597 +0.02(+1.48%)
Sep 29, 2023 1.450 1.460 1.350 1.350 3,200 -0.16(-10.60%)
Sep 28, 2023 1.530 1.530 1.510 1.510 43,889 +0.00(+0.00%)
Sep 27, 2023 1.530 1.540 1.510 1.510 20,647 +0.00(+0.00%)
Sep 26, 2023 1.450 1.540 1.420 1.510 90,387 +0.06(+4.14%)
Sep 25, 2023 1.400 1.480 1.440 1.450 58,175 +0.10(+7.41%)
Sep 22, 2023 1.250 1.370 1.250 1.350 42,112 +0.05(+3.85%)
Sep 21, 2023 1.330 1.330 1.300 1.300 5,700 -0.02(-1.52%)
Sep 20, 2023 1.300 1.335 1.250 1.320 8,555 -0.01(-0.75%)
Sep 19, 2023 1.360 1.360 1.310 1.330 2,100 -0.02(-1.48%)
Sep 18, 2023 1.340 1.350 1.300 1.350 26,591 -0.03(-2.17%)
Sep 15, 2023 1.260 1.400 1.260 1.380 77,968 +0.13(+10.40%)
Sep 14, 2023 1.240 1.260 1.240 1.250 7,705 +0.02(+1.63%)
Sep 13, 2023 1.230 1.230 1.230 1.230 14,400 +0.00(+0.00%)
Sep 12, 2023 1.270 1.270 1.230 1.230 6,500 -0.02(-1.60%)
Sep 11, 2023 1.270 1.270 1.250 1.250 1,400 +0.00(+0.00%)
Sep 08, 2023 1.230 1.300 1.230 1.250 11,399 -0.03(-2.34%)
Sep 07, 2023 1.230 1.300 1.230 1.280 15,400 +0.04(+3.23%)
Sep 06, 2023 1.260 1.260 1.200 1.240 17,250 -0.01(-0.80%)
Sep 05, 2023 1.270 1.270 1.250 1.250 1,610 -0.05(-3.85%)
Sep 01, 2023 1.300 0 +0.00(+0.00%)
Aug 31, 2023 1.300 1.300 1.300 1.300 101 -0.01(-0.76%)
Aug 30, 2023 1.280 1.310 1.260 1.310 2,000 -0.02(-1.50%)
Aug 29, 2023 1.320 1.330 1.320 1.330 17,562 +0.01(+0.76%)
Aug 28, 2023 1.250 1.320 1.250 1.320 1,700 -0.01(-0.75%)
Aug 25, 2023 1.330 1.330 1.330 1.330 100 -0.03(-2.21%)
Aug 24, 2023 1.280 1.400 1.280 1.360 11,705 +0.08(+6.25%)
Aug 23, 2023 1.170 1.290 1.160 1.280 23,902 +0.07(+5.79%)
Aug 22, 2023 1.290 1.290 1.210 1.210 14,700 -0.07(-5.47%)
Aug 21, 2023 1.340 1.340 1.280 1.280 4,900 -0.08(-5.88%)
Aug 18, 2023 1.330 1.370 1.330 1.360 17,157 -0.01(-0.73%)
Aug 17, 2023 1.350 1.370 1.350 1.370 186,904 +0.01(+0.74%)
Aug 16, 2023 1.360 1.360 1.350 1.360 6,600 -0.01(-0.73%)
Aug 15, 2023 1.350 1.370 1.350 1.370 2,900 +0.02(+1.48%)
Aug 14, 2023 1.350 1.360 1.350 1.350 60,053 +0.04(+3.05%)
Aug 11, 2023 1.350 1.360 1.310 1.310 8,200 -0.06(-4.38%)
Aug 10, 2023 1.380 1.410 1.350 1.370 3,500 -0.03(-2.14%)
Aug 09, 2023 1.350 1.400 1.350 1.400 239,816 +0.05(+3.70%)
Aug 08, 2023 1.350 1.365 1.350 1.350 73,820 +0.03(+2.27%)
Aug 04, 2023 1.320 0 +0.02(+1.54%)
Aug 03, 2023 1.300 1.300 1.300 1.300 161 +0.00(+0.00%)
Aug 02, 2023 1.320 1.320 1.300 1.300 13,000 -0.03(-2.26%)
Aug 01, 2023 1.270 1.330 1.270 1.330 2,321 -0.04(-2.92%)
Jul 31, 2023 1.240 1.370 1.240 1.370 30,469 +0.10(+7.45%)
Jul 27, 2023 1.275 0 +0.03(+2.82%)
Jul 26, 2023 1.250 1.260 1.240 1.240 6,800 +0.00(+0.00%)
Jul 25, 2023 1.300 1.300 1.240 1.240 16,840 -0.08(-6.06%)
Jul 24, 2023 1.330 1.330 1.320 1.320 2,400 -0.02(-1.49%)
Jul 21, 2023 1.340 1.340 1.340 1.340 125 +0.00(+0.00%)
Jul 20, 2023 1.350 1.350 1.340 1.340 440 -0.05(-3.60%)
Jul 19, 2023 1.400 1.400 1.370 1.390 1,750 +0.01(+0.72%)
Jul 18, 2023 1.330 1.380 1.330 1.380 925 +0.06(+4.55%)
Jul 17, 2023 1.250 1.320 1.250 1.320 1,800 +0.04(+3.13%)
Jul 14, 2023 1.350 1.350 1.280 1.280 4,190 -0.07(-5.19%)
Jul 13, 2023 1.340 1.350 1.340 1.350 300 +0.01(+0.75%)
Jul 12, 2023 1.300 1.340 1.300 1.340 4,545 +0.09(+7.20%)
Jul 11, 2023 1.300 1.300 1.240 1.250 21,657 -0.04(-3.10%)
Jul 10, 2023 1.290 1.290 1.290 1.290 100 +0.00(+0.00%)
Jul 07, 2023 1.340 1.340 1.250 1.290 7,703 +0.04(+3.20%)
Jul 06, 2023 1.330 1.330 1.250 1.250 33,990 -0.08(-6.02%)
Jul 05, 2023 1.330 1.330 1.330 1.330 100 +0.05(+3.91%)
Jun 30, 2023 1.280 0 +0.02(+1.59%)
Jun 29, 2023 1.270 1.270 1.260 1.260 300 -0.03(-2.33%)
Jun 28, 2023 1.260 1.290 1.260 1.290 1,900 +0.04(+3.20%)
Jun 27, 2023 1.250 1.280 1.250 1.250 22,300 +0.00(+0.00%)
Jun 26, 2023 1.330 1.330 1.250 1.250 11,750 -0.07(-5.30%)
Jun 23, 2023 1.400 1.400 1.310 1.320 4,833 -0.08(-5.71%)
Jun 22, 2023 1.500 1.510 1.370 1.400 5,201 -0.05(-3.45%)
Jun 21, 2023 1.450 1.450 1.440 1.450 2,500 -0.06(-3.97%)
Jun 20, 2023 1.480 1.510 1.250 1.510 24,520 +0.02(+1.34%)
Jun 19, 2023 1.400 1.490 1.400 1.490 10,100 +0.18(+13.74%)
Jun 16, 2023 1.400 1.450 1.300 1.310 78,450 -0.09(-6.43%)
Jun 15, 2023 1.710 1.710 1.400 1.400 29,825 -0.10(-6.67%)
Jun 14, 2023 1.740 1.740 1.500 1.500 44,025 -0.10(-6.25%)
Jun 13, 2023 1.615 1.615 1.600 1.600 14,485 -0.01(-0.62%)
Jun 12, 2023 1.660 1.660 1.610 1.610 8,690 -0.06(-3.59%)
Jun 09, 2023 1.700 1.710 1.670 1.670 3,754 -0.03(-1.76%)
Jun 08, 2023 1.800 1.800 1.700 1.700 5,475 -0.08(-4.49%)
Jun 07, 2023 1.870 1.870 1.770 1.780 9,800 -0.07(-3.78%)
Jun 06, 2023 1.850 1.850 1.850 1.850 100 -0.05(-2.63%)
Jun 05, 2023 1.780 1.900 1.780 1.900 2,461 +0.13(+7.34%)
Jun 02, 2023 1.880 1.900 1.770 1.770 15,080 -0.13(-6.84%)
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.