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

(TSV: MKO )

3.450 +0.060 (+1.77%)
Streaming Delayed Price Updated: 3:49 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 3.400 3.450 3.370 3.450 40,051 +0.06(+1.77%)
Aug 14, 2024 3.350 3.390 3.270 3.390 32,590 +0.05(+1.50%)
Aug 13, 2024 3.450 3.450 3.340 3.340 11,775 -0.05(-1.47%)
Aug 12, 2024 3.230 3.400 3.230 3.390 24,037 +0.16(+4.95%)
Aug 09, 2024 3.100 3.250 3.020 3.230 101,129 +0.13(+4.19%)
Aug 08, 2024 3.070 3.190 3.010 3.100 29,301 -0.04(-1.27%)
Aug 07, 2024 3.230 3.240 3.100 3.140 20,400 -0.10(-3.09%)
Aug 06, 2024 3.300 3.330 3.180 3.240 9,387 -0.09(-2.70%)
Aug 02, 2024 3.330 0 -0.08(-2.35%)
Aug 01, 2024 3.440 3.450 3.330 3.410 35,377 +0.01(+0.29%)
Jul 31, 2024 3.420 3.460 3.400 3.400 6,469 -0.06(-1.73%)
Jul 30, 2024 3.310 3.460 3.310 3.460 10,715 +0.05(+1.47%)
Jul 29, 2024 3.320 3.430 3.310 3.410 24,616 +0.15(+4.60%)
Jul 26, 2024 3.240 3.260 3.240 3.260 1,053 +0.06(+1.87%)
Jul 25, 2024 3.330 3.330 3.190 3.200 35,819 -0.17(-5.04%)
Jul 24, 2024 3.370 3.385 3.370 3.370 4,200 +0.02(+0.60%)
Jul 23, 2024 3.470 3.500 3.350 3.350 8,990 -0.10(-2.90%)
Jul 22, 2024 3.600 3.600 3.450 3.450 3,146 +0.08(+2.37%)
Jul 19, 2024 3.400 3.420 3.340 3.370 29,145 -0.11(-3.16%)
Jul 18, 2024 3.570 3.570 3.480 3.480 746,027 -0.07(-1.97%)
Jul 17, 2024 3.690 3.690 3.470 3.550 82,159 -0.09(-2.47%)
Jul 16, 2024 3.610 3.700 3.600 3.640 130,036 +0.02(+0.55%)
Jul 15, 2024 3.610 3.630 3.570 3.620 32,362 -0.07(-1.90%)
Jul 12, 2024 3.600 3.730 3.600 3.690 11,726 -0.03(-0.81%)
Jul 11, 2024 3.660 3.720 3.610 3.720 77,254 +0.07(+1.92%)
Jul 10, 2024 3.570 3.660 3.550 3.650 227,301 +0.08(+2.24%)
Jul 09, 2024 3.500 3.680 3.500 3.570 31,898 +0.10(+2.88%)
Jul 08, 2024 3.350 3.540 3.350 3.470 15,179 -0.09(-2.53%)
Jul 05, 2024 3.440 3.600 3.440 3.560 25,312 +0.11(+3.19%)
Jul 04, 2024 3.340 3.450 3.340 3.450 38,790 +0.11(+3.29%)
Jul 03, 2024 3.310 3.340 3.310 3.340 31,600 +0.07(+2.14%)
Jul 02, 2024 3.250 3.330 3.240 3.270 28,542 -0.06(-1.80%)
Jun 28, 2024 3.330 0 +0.07(+2.15%)
Jun 27, 2024 3.215 3.300 3.215 3.260 21,146 +0.09(+2.84%)
Jun 26, 2024 3.220 3.275 3.170 3.170 7,906 -0.08(-2.46%)
Jun 25, 2024 3.250 3.250 3.250 3.250 4,911 -0.10(-2.99%)
Jun 21, 2024 3.350 0 +0.02(+0.60%)
Jun 20, 2024 3.350 3.370 3.250 3.330 12,710 -0.02(-0.60%)
Jun 19, 2024 3.260 3.350 3.230 3.350 4,296 -0.03(-0.89%)
Jun 18, 2024 3.250 3.380 3.210 3.380 38,997 +0.09(+2.74%)
Jun 17, 2024 3.360 3.370 3.210 3.290 8,001 -0.07(-2.08%)
Jun 14, 2024 3.200 3.360 3.200 3.360 26,390 +0.10(+3.07%)
Jun 13, 2024 3.200 3.310 3.200 3.260 13,753 -0.11(-3.26%)
Jun 12, 2024 3.300 3.400 3.220 3.370 18,762 +0.07(+2.12%)
Jun 11, 2024 3.110 3.390 3.000 3.300 22,228 +0.08(+2.48%)
Jun 10, 2024 3.220 3.250 3.110 3.220 15,712 -0.06(-1.83%)
Jun 07, 2024 3.400 3.450 3.280 3.280 16,405 -0.11(-3.24%)
Jun 06, 2024 3.380 3.450 3.000 3.390 10,043 -0.08(-2.31%)
Jun 05, 2024 3.430 3.470 3.430 3.470 500 -0.01(-0.29%)
Jun 04, 2024 3.450 3.490 3.410 3.480 9,820 +0.07(+2.05%)
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.