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

(TSV: MKO )

3.950 +0.030 (+0.77%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 26, 2025 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 (%)
Feb 26, 2025 3.850 4.000 3.850 3.950 9,127 +0.03(+0.77%)
Feb 25, 2025 4.050 4.050 3.850 3.920 18,835 -0.13(-3.21%)
Feb 24, 2025 4.150 4.150 3.950 4.050 36,880 -0.03(-0.74%)
Feb 21, 2025 4.170 4.200 4.080 4.080 31,896 -0.10(-2.39%)
Feb 20, 2025 4.090 4.190 4.090 4.180 9,867 +0.00(+0.00%)
Feb 19, 2025 4.180 4.190 4.150 4.180 8,912 -0.01(-0.24%)
Feb 18, 2025 4.000 4.190 3.940 4.190 97,561 +0.23(+5.81%)
Feb 14, 2025 3.960 0 -0.07(-1.74%)
Feb 13, 2025 4.010 4.050 4.000 4.030 30,107 -0.02(-0.49%)
Feb 12, 2025 4.000 4.050 4.000 4.050 23,206 +0.04(+1.00%)
Feb 11, 2025 4.090 4.090 4.010 4.010 30,072 -0.08(-1.96%)
Feb 10, 2025 4.080 4.150 4.070 4.090 77,941 +0.10(+2.51%)
Feb 07, 2025 3.990 4.040 3.940 3.990 116,681 +0.08(+2.05%)
Feb 06, 2025 4.010 4.020 3.820 3.910 86,692 -0.13(-3.22%)
Feb 05, 2025 3.890 4.040 3.890 4.040 89,808 +0.15(+3.86%)
Feb 04, 2025 3.800 3.890 3.800 3.890 33,747 +0.11(+2.91%)
Feb 03, 2025 3.760 3.800 3.710 3.780 11,197 +0.02(+0.53%)
Jan 31, 2025 3.750 3.790 3.700 3.760 40,546 -0.02(-0.53%)
Jan 30, 2025 3.780 3.800 3.760 3.780 35,980 +0.03(+0.80%)
Jan 29, 2025 3.840 3.850 3.720 3.750 27,663 -0.08(-2.09%)
Jan 28, 2025 3.780 3.850 3.750 3.830 17,120 +0.13(+3.51%)
Jan 27, 2025 3.740 3.740 3.650 3.700 12,773 -0.08(-2.12%)
Jan 24, 2025 3.540 3.800 3.490 3.780 213,866 +0.38(+11.18%)
Jan 23, 2025 3.350 3.420 3.350 3.400 6,737 -0.01(-0.29%)
Jan 22, 2025 3.350 3.450 3.350 3.410 5,150 +0.10(+3.02%)
Jan 21, 2025 3.250 3.320 3.240 3.310 10,432 +0.08(+2.48%)
Jan 20, 2025 3.260 3.360 3.210 3.230 23,371 -0.02(-0.62%)
Jan 17, 2025 3.210 3.270 3.210 3.250 21,032 -0.04(-1.22%)
Jan 16, 2025 3.290 3.350 3.290 3.290 7,293 +0.00(+0.00%)
Jan 15, 2025 3.330 3.350 3.200 3.290 19,509 -0.02(-0.60%)
Jan 14, 2025 3.420 3.420 3.310 3.310 13,420 -0.05(-1.49%)
Jan 13, 2025 3.460 3.470 3.310 3.360 22,981 -0.10(-2.89%)
Jan 10, 2025 3.510 3.540 3.360 3.460 14,575 -0.12(-3.35%)
Jan 09, 2025 3.500 3.580 3.500 3.580 4,427 -0.02(-0.56%)
Jan 08, 2025 3.560 3.630 3.480 3.600 80,757 +0.02(+0.56%)
Jan 07, 2025 3.390 3.580 3.390 3.580 93,270 +0.21(+6.23%)
Jan 06, 2025 3.370 3.510 3.370 3.370 116,235 -0.08(-2.32%)
Jan 03, 2025 3.350 3.500 3.350 3.450 121,652 +0.10(+2.99%)
Jan 02, 2025 3.230 3.380 3.220 3.350 143,799 +0.17(+5.35%)
Dec 31, 2024 3.180 0 +0.38(+13.57%)
Dec 30, 2024 2.760 2.820 2.740 2.800 23,176 +0.00(+0.00%)
Dec 27, 2024 2.800 2.800 2.780 2.800 11,400 -0.05(-1.75%)
Dec 24, 2024 2.850 0 -0.03(-1.04%)
Dec 23, 2024 2.960 2.960 2.830 2.880 1,053 +0.05(+1.77%)
Dec 20, 2024 2.720 2.830 2.720 2.830 9,218 +0.11(+4.04%)
Dec 19, 2024 2.810 2.820 2.720 2.720 16,862 -0.13(-4.56%)
Dec 18, 2024 2.910 2.990 2.820 2.850 23,722 -0.07(-2.40%)
Dec 17, 2024 2.920 2.990 2.920 2.920 7,125 -0.03(-1.02%)
Dec 16, 2024 2.940 2.950 2.920 2.950 5,939 -0.04(-1.34%)
Dec 13, 2024 3.010 3.020 2.920 2.990 5,420 -0.04(-1.32%)
Dec 12, 2024 3.000 3.050 3.000 3.030 9,292 +0.02(+0.66%)
Dec 11, 2024 3.030 3.050 3.010 3.010 6,891 +0.02(+0.67%)
Dec 10, 2024 2.980 3.040 2.970 2.990 22,596 +0.03(+1.01%)
Dec 09, 2024 2.950 3.050 2.930 2.960 44,604 +0.00(+0.00%)
Dec 06, 2024 2.980 3.000 2.960 2.960 10,200 -0.05(-1.66%)
Dec 05, 2024 3.050 3.050 2.980 3.010 18,046 +0.01(+0.33%)
Dec 04, 2024 3.020 3.030 3.000 3.000 4,735 -0.04(-1.32%)
Dec 03, 2024 3.000 3.040 2.980 3.040 15,645 +0.01(+0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.