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

(TSV: MKO )

3.670 +0.040 (+1.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 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%)
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.