Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: MKO )

3.300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Oct 31, 2019 0.2000 0.2200 0.2000 0.2150 166,502 +0.01(+4.88%)
Oct 29, 2019 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Oct 28, 2019 0.2150 0.2150 0.2100 0.2100 73,500 -0.01(-2.33%)
Oct 25, 2019 0.2100 0.2150 0.2050 0.2150 69,039 +0.01(+7.50%)
Oct 24, 2019 0.2100 0.2100 0.2000 0.2000 37,500 -0.01(-4.76%)
Oct 23, 2019 0.2050 0.2100 0.2050 0.2100 25,000 +0.01(+5.00%)
Oct 22, 2019 0.1900 0.2000 0.1900 0.2000 616,456 +0.02(+11.11%)
Oct 21, 2019 0.1800 0.1850 0.1800 0.1800 43,500 +0.00(+0.00%)
Oct 18, 2019 0.1800 0.1900 0.1800 0.1800 45,000 +0.00(+0.00%)
Oct 17, 2019 0.1850 0.1950 0.1800 0.1800 76,863 +0.00(+0.00%)
Oct 16, 2019 0.1850 0.1850 0.1800 0.1800 174,000 -0.01(-2.70%)
Oct 15, 2019 0.1900 0.1950 0.1850 0.1850 67,501 -0.01(-2.63%)
Oct 11, 2019 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Oct 10, 2019 0.1900 0.1950 0.1900 0.1950 67,500 +0.01(+5.41%)
Oct 09, 2019 0.1750 0.1900 0.1750 0.1850 499,500 +0.01(+8.82%)
Oct 08, 2019 0.1750 0.1750 0.1700 0.1700 103,300 -0.00(-2.86%)
Oct 07, 2019 0.1800 0.1800 0.1750 0.1750 157,520 -0.01(-2.78%)
Oct 04, 2019 0.1800 0.1800 0.1800 0.1800 60,000 +0.00(+0.00%)
Oct 03, 2019 0.2000 0.2000 0.1800 0.1800 231,500 -0.02(-7.69%)
Oct 02, 2019 0.2050 0.2050 0.1950 0.1950 85,166 +0.00(+0.00%)
Oct 01, 2019 0.2100 0.2100 0.1950 0.1950 137,000 -0.01(-7.14%)
Sep 30, 2019 0.2100 0.2100 0.1850 0.2100 486,800 -0.01(-4.55%)
Sep 27, 2019 0.2150 0.2200 0.2100 0.2200 293,800 +0.01(+2.33%)
Sep 26, 2019 0.2200 0.2300 0.2100 0.2150 57,141 -0.01(-2.27%)
Sep 25, 2019 0.2300 0.2300 0.2050 0.2200 183,090 -0.01(-4.35%)
Sep 24, 2019 0.2200 0.2300 0.2200 0.2300 143,579 +0.01(+2.22%)
Sep 23, 2019 0.2200 0.2250 0.2200 0.2250 86,965 +0.01(+4.65%)
Sep 20, 2019 0.2150 0.2150 0.2000 0.2150 167,231 +0.00(+0.00%)
Sep 19, 2019 0.2100 0.2150 0.2100 0.2150 89,500 +0.01(+4.88%)
Sep 18, 2019 0.2050 0.2050 0.2000 0.2050 88,000 -0.01(-2.38%)
Sep 17, 2019 0.2100 0.2100 0.2100 0.2100 32,900 +0.00(+0.00%)
Sep 16, 2019 0.2200 0.2200 0.2050 0.2100 269,300 -0.02(-6.67%)
Sep 13, 2019 0.2200 0.2250 0.2200 0.2250 64,000 -0.01(-2.17%)
Sep 12, 2019 0.2200 0.2300 0.2200 0.2300 283,000 +0.01(+4.55%)
Sep 11, 2019 0.2200 0.2350 0.2200 0.2200 235,880 +0.00(+0.00%)
Sep 10, 2019 0.2000 0.2200 0.2000 0.2200 448,362 +0.02(+7.32%)
Sep 09, 2019 0.2150 0.2150 0.2000 0.2050 255,190 -0.01(-4.65%)
Sep 06, 2019 0.2200 0.2250 0.2000 0.2150 157,593 +0.01(+4.88%)
Sep 05, 2019 0.2200 0.2200 0.1850 0.2050 605,350 -0.02(-8.89%)
Sep 04, 2019 0.2100 0.2250 0.1950 0.2250 1,047,251 +0.02(+9.76%)
Sep 03, 2019 0.1750 0.2100 0.1750 0.2050 1,119,749 +0.03(+17.14%)
Aug 30, 2019 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
Aug 29, 2019 0.1450 0.1550 0.1450 0.1550 249,245 +0.01(+6.90%)
Aug 28, 2019 0.1400 0.1500 0.1400 0.1450 269,593 +0.01(+7.41%)
Aug 27, 2019 0.1400 0.1400 0.1350 0.1350 265,543 +0.00(+0.00%)
Aug 26, 2019 0.1350 0.1400 0.1350 0.1350 142,439 +0.01(+3.85%)
Aug 23, 2019 0.1250 0.1300 0.1200 0.1300 68,000 +0.01(+8.33%)
Aug 22, 2019 0.1350 0.1350 0.1200 0.1200 132,619 -0.01(-7.69%)
Aug 21, 2019 0.1350 0.1350 0.1250 0.1300 280,069 -0.01(-3.70%)
Aug 20, 2019 0.1350 0.1400 0.1350 0.1350 96,499 +0.01(+3.85%)
Aug 19, 2019 0.1250 0.1400 0.1250 0.1300 894,337 +0.01(+4.00%)
Aug 16, 2019 0.1250 0.1250 0.1250 0.1250 187,500 +0.00(+0.00%)
Aug 15, 2019 0.1250 0.1250 0.1250 0.1250 185,750 +0.01(+4.17%)
Aug 14, 2019 0.1200 0.1250 0.1200 0.1200 154,500 +0.00(+0.00%)
Aug 13, 2019 0.1200 0.1200 0.1200 0.1200 66,000 +0.00(+0.00%)
Aug 12, 2019 0.1250 0.1250 0.1200 0.1200 63,250 +0.00(+0.00%)
Aug 09, 2019 0.1200 0.1200 0.1200 0.1200 136,852 +0.00(+0.00%)
Aug 08, 2019 0.1250 0.1250 0.1150 0.1200 562,120 -0.01(-4.00%)
Aug 07, 2019 0.1200 0.1250 0.1200 0.1250 217,500 +0.01(+4.17%)
Aug 06, 2019 0.1200 0.1200 0.1200 0.1200 348,499 +0.00(+0.00%)
Aug 02, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.