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 +0.080 (+2.48%)
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 29, 2021 0.4000 0.4000 0.3750 0.3750 189,372 -0.02(-3.85%)
Oct 28, 2021 0.3950 0.3950 0.3850 0.3900 44,850 -0.01(-1.27%)
Oct 27, 2021 0.4000 0.4050 0.3900 0.3950 129,496 -0.01(-3.66%)
Oct 26, 2021 0.3800 0.4100 0.4100 729,982 +0.03(+7.89%)
Oct 25, 2021 0.3950 0.3950 0.3750 0.3800 664,823 -0.01(-1.30%)
Oct 22, 2021 0.3900 0.4000 0.3850 0.3850 601,688 -0.01(-2.53%)
Oct 21, 2021 0.3800 0.3950 0.3800 0.3950 259,072 +0.01(+2.60%)
Oct 20, 2021 0.3950 0.4000 0.3850 0.3850 227,357 -0.02(-3.75%)
Oct 19, 2021 0.3900 0.4000 0.3900 0.4000 84,606 +0.01(+2.56%)
Oct 18, 2021 0.3700 0.3900 0.3700 0.3900 224,514 +0.02(+4.00%)
Oct 15, 2021 0.3850 0.3900 0.3750 0.3750 135,225 -0.03(-6.25%)
Oct 14, 2021 0.4000 0.4000 0.3800 0.4000 123,003 +0.01(+2.56%)
Oct 13, 2021 0.3450 0.4000 0.3450 0.3900 797,652 +0.05(+13.04%)
Oct 12, 2021 0.3250 0.3450 0.3250 0.3450 468,335 +0.02(+6.15%)
Oct 08, 2021 0.3250 0.3250 0.3250 0 +0.01(+3.17%)
Oct 07, 2021 0.3200 0.3300 0.3150 0.3150 176,700 +0.00(+0.00%)
Oct 06, 2021 0.3200 0.3250 0.3100 0.3150 468,785 -0.02(-4.55%)
Oct 05, 2021 0.3200 0.3300 0.3200 0.3300 122,500 +0.01(+3.13%)
Oct 04, 2021 0.3150 0.3200 0.3050 0.3200 292,044 +0.01(+1.59%)
Oct 01, 2021 0.3100 0.3200 0.3100 0.3150 160,397 +0.02(+5.00%)
Sep 30, 2021 0.3100 0.3100 0.2950 0.3000 207,356 -0.02(-4.76%)
Sep 29, 2021 0.3050 0.3150 0.3050 0.3150 130,180 +0.01(+3.28%)
Sep 28, 2021 0.3100 0.3100 0.3050 0.3050 166,531 -0.02(-4.69%)
Sep 27, 2021 0.3300 0.3400 0.3100 0.3200 237,593 -0.02(-5.88%)
Sep 24, 2021 0.3350 0.3400 0.3300 0.3400 42,776 +0.01(+3.03%)
Sep 23, 2021 0.3300 0.3350 0.3300 0.3300 86,780 -0.01(-1.49%)
Sep 22, 2021 0.3400 0.3400 0.3300 0.3350 28,420 +0.00(+0.00%)
Sep 21, 2021 0.3200 0.3350 0.3000 0.3350 374,951 +0.03(+8.06%)
Sep 20, 2021 0.3200 0.3200 0.3050 0.3100 103,917 -0.01(-1.59%)
Sep 17, 2021 0.3250 0.3250 0.3100 0.3150 182,181 -0.01(-3.08%)
Sep 16, 2021 0.3300 0.3300 0.3200 0.3250 121,416 -0.01(-1.52%)
Sep 15, 2021 0.3250 0.3300 0.3200 0.3300 152,923 +0.01(+1.54%)
Sep 14, 2021 0.3300 0.3350 0.3200 0.3250 229,753 -0.01(-2.99%)
Sep 13, 2021 0.3300 0.3350 0.3250 0.3350 94,732 +0.00(+0.00%)
Sep 10, 2021 0.3350 0.3400 0.3250 0.3350 60,720 +0.00(+0.00%)
Sep 09, 2021 0.3350 0.3350 0.3300 0.3350 103,118 +0.01(+1.52%)
Sep 08, 2021 0.3400 0.3350 0.3300 0.3300 257,032 -0.01(-1.49%)
Sep 07, 2021 0.3300 0.3400 0.3250 0.3350 560,611 -0.01(-1.47%)
Sep 03, 2021 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 02, 2021 0.3400 0.3400 0.3300 0.3400 77,998 +0.00(+0.00%)
Sep 01, 2021 0.3400 0.3400 0.3350 0.3400 19,197 +0.01(+1.49%)
Aug 31, 2021 0.3400 0.3450 0.3350 0.3350 94,021 +0.01(+1.52%)
Aug 30, 2021 0.3400 0.3400 0.3300 0.3300 64,503 -0.01(-2.94%)
Aug 27, 2021 0.3350 0.3500 0.3200 0.3400 552,139 +0.01(+1.49%)
Aug 26, 2021 0.3350 0.3350 0.3350 0.3350 16,000 +0.00(+0.00%)
Aug 25, 2021 0.3400 0.3400 0.3300 0.3350 60,498 +0.00(+0.00%)
Aug 24, 2021 0.3450 0.3450 0.3350 0.3350 31,914 -0.01(-1.47%)
Aug 23, 2021 0.3400 0.3400 0.3350 0.3400 58,168 -0.00(-1.45%)
Aug 20, 2021 0.3600 0.3600 0.3450 0.3450 13,700 -0.02(-4.17%)
Aug 19, 2021 0.3500 0.3600 0.3500 0.3600 53,038 +0.01(+1.41%)
Aug 18, 2021 0.3300 0.3600 0.3300 0.3550 375,674 +0.03(+10.94%)
Aug 17, 2021 0.3250 0.3300 0.3200 0.3200 162,900 -0.01(-1.54%)
Aug 16, 2021 0.3350 0.3350 0.3250 0.3250 314,300 -0.01(-2.99%)
Aug 13, 2021 0.3500 0.3500 0.3350 0.3350 340,200 -0.01(-2.90%)
Aug 12, 2021 0.3400 0.3600 0.3400 0.3450 166,827 +0.00(+0.00%)
Aug 11, 2021 0.3500 0.3600 0.3300 0.3450 253,975 -0.01(-1.43%)
Aug 10, 2021 0.3400 0.3550 0.3350 0.3500 84,800 +0.01(+4.48%)
Aug 09, 2021 0.3300 0.3400 0.3300 0.3350 106,130 +0.01(+1.52%)
Aug 06, 2021 0.3350 0.3350 0.3250 0.3300 693,032 -0.01(-2.94%)
Aug 05, 2021 0.3400 0.3450 0.3350 0.3400 54,060 +0.01(+1.49%)
Aug 04, 2021 0.3550 0.3600 0.3350 0.3350 214,848 -0.02(-5.63%)
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.