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

(TSV:MKO)

4.390 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 16, 2025 4.380 4.390 4.290 4.390 56,468 +0.00(+0.00%)
May 15, 2025 4.420 4.420 4.350 4.390 33,338 +0.01(+0.23%)
May 14, 2025 4.480 4.550 4.380 4.380 43,305 -0.10(-2.23%)
May 13, 2025 4.500 4.560 4.450 4.480 29,871 -0.04(-0.88%)
May 12, 2025 4.720 4.720 4.480 4.520 86,398 -0.25(-5.24%)
May 09, 2025 4.750 4.810 4.720 4.770 22,838 +0.00(+0.00%)
May 08, 2025 4.870 4.870 4.700 4.770 27,996 -0.09(-1.85%)
May 07, 2025 4.810 4.920 4.810 4.860 57,913 +0.01(+0.21%)
May 06, 2025 4.570 4.850 4.570 4.850 116,852 +0.28(+6.13%)
May 05, 2025 4.490 4.590 4.490 4.570 163,656 +0.14(+3.16%)
May 02, 2025 4.440 4.500 4.430 4.430 31,150 -0.01(-0.23%)
May 01, 2025 4.490 4.490 4.420 4.440 16,939 -0.05(-1.11%)
Apr 30, 2025 4.450 4.500 4.450 4.490 6,582 +0.01(+0.22%)
Apr 29, 2025 4.490 4.500 4.440 4.480 15,662 +0.00(+0.00%)
Apr 28, 2025 4.440 4.500 4.420 4.480 94,400 +0.01(+0.22%)
Apr 25, 2025 4.430 4.470 4.430 4.470 3,586 -0.06(-1.32%)
Apr 24, 2025 4.450 4.530 4.420 4.530 24,960 +0.06(+1.34%)
Apr 23, 2025 4.500 4.500 4.380 4.470 35,719 -0.09(-1.97%)
Apr 22, 2025 4.560 4.650 4.510 4.560 98,351 +0.04(+0.88%)
Apr 21, 2025 4.590 4.700 4.450 4.520 251,342 -0.03(-0.66%)
Apr 17, 2025 4.550 0 -0.04(-0.87%)
Apr 16, 2025 4.550 4.600 4.520 4.590 184,259 +0.15(+3.38%)
Apr 15, 2025 4.490 4.490 4.340 4.440 28,706 -0.01(-0.22%)
Apr 14, 2025 4.290 4.480 4.290 4.450 58,049 +0.01(+0.23%)
Apr 11, 2025 4.230 4.590 4.230 4.440 219,189 +0.27(+6.47%)
Apr 10, 2025 4.210 4.210 4.070 4.170 19,747 +0.01(+0.24%)
Apr 09, 2025 3.840 4.200 3.840 4.160 44,755 +0.36(+9.47%)
Apr 08, 2025 3.980 4.000 3.800 3.800 12,235 -0.05(-1.30%)
Apr 07, 2025 3.760 3.860 3.700 3.850 64,084 +0.03(+0.79%)
Apr 04, 2025 4.180 4.180 3.700 3.820 108,011 -0.32(-7.73%)
Apr 03, 2025 4.100 4.240 3.900 4.140 65,481 -0.06(-1.43%)
Apr 02, 2025 4.270 4.300 4.200 4.200 36,148 -0.07(-1.64%)
Apr 01, 2025 4.300 4.360 4.240 4.270 59,494 -0.03(-0.70%)
Mar 31, 2025 4.050 4.300 4.050 4.300 103,961 +0.27(+6.70%)
Mar 28, 2025 4.040 4.050 4.020 4.030 61,277 -0.01(-0.25%)
Mar 27, 2025 4.010 4.040 4.000 4.040 96,700 +0.08(+2.02%)
Mar 26, 2025 3.990 4.010 3.920 3.960 24,887 -0.04(-1.00%)
Mar 25, 2025 4.030 4.050 3.950 4.000 21,057 -0.02(-0.50%)
Mar 24, 2025 4.040 4.060 3.990 4.020 13,881 -0.08(-1.95%)
Mar 21, 2025 4.140 4.140 4.030 4.100 16,607 -0.04(-0.97%)
Mar 20, 2025 4.050 4.150 4.000 4.140 104,800 +0.06(+1.47%)
Mar 19, 2025 4.000 4.080 3.990 4.080 103,880 +0.03(+0.74%)
Mar 18, 2025 4.000 4.050 3.990 4.050 98,656 +0.07(+1.76%)
Mar 17, 2025 3.960 4.000 3.920 3.980 27,285 +0.00(+0.00%)
Mar 14, 2025 3.980 4.000 3.850 3.980 64,530 +0.00(+0.00%)
Mar 13, 2025 3.940 4.000 3.800 3.980 49,530 +0.05(+1.27%)
Mar 12, 2025 3.810 3.930 3.810 3.930 6,910 +0.13(+3.42%)
Mar 11, 2025 3.850 3.870 3.750 3.800 16,980 +0.06(+1.60%)
Mar 10, 2025 3.980 3.980 3.710 3.740 61,030 -0.28(-6.97%)
Mar 07, 2025 3.980 4.070 3.980 4.020 22,248 +0.04(+1.01%)
Mar 06, 2025 3.970 4.050 3.970 3.980 6,600 +0.00(+0.00%)
Mar 05, 2025 3.830 3.980 3.800 3.980 25,435 +0.18(+4.74%)
Mar 04, 2025 3.800 3.910 3.730 3.800 18,570 +0.00(+0.00%)
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 Of Service.