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 )

3.410 -0.140 (-3.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Feb 28, 2022 0.3450 0.3600 0.3450 0.3600 145,600 +0.01(+1.41%)
Feb 25, 2022 0.3300 0.3550 0.3300 0.3550 242,500 +0.03(+9.23%)
Feb 24, 2022 0.3450 0.3450 0.3250 0.3250 341,499 -0.02(-5.80%)
Feb 23, 2022 0.3400 0.3500 0.3400 0.3450 212,000 +0.01(+2.99%)
Feb 22, 2022 0.3500 0.3500 0.3350 0.3350 42,000 -0.01(-1.47%)
Feb 18, 2022 0.3400 0 -0.00(-1.45%)
Feb 17, 2022 0.3350 0.3450 0.3350 0.3450 249,102 +0.01(+4.55%)
Feb 16, 2022 0.3380 0.3400 0.3300 0.3300 174,000 -0.01(-1.49%)
Feb 15, 2022 0.3400 0.3400 0.3300 0.3350 171,600 +0.00(+0.00%)
Feb 14, 2022 0.3300 0.3550 0.3300 0.3350 856,272 +0.00(+0.00%)
Feb 11, 2022 0.3400 0.3500 0.3250 0.3350 383,216 -0.01(-1.47%)
Feb 10, 2022 0.3450 0.3450 0.3400 0.3400 122,000 +0.00(+0.00%)
Feb 09, 2022 0.3350 0.3450 0.3350 0.3400 69,500 -0.00(-1.45%)
Feb 08, 2022 0.3450 0.3480 0.3400 0.3450 93,498 +0.00(+1.47%)
Feb 07, 2022 0.3350 0.3550 0.3350 0.3400 295,407 +0.01(+3.03%)
Feb 04, 2022 0.3400 0.3400 0.3300 0.3300 30,523 -0.01(-2.94%)
Feb 03, 2022 0.3400 0.3300 0.3400 154,050 +0.01(+1.49%)
Feb 02, 2022 0.3200 0.3350 0.3200 0.3350 167,100 +0.03(+8.06%)
Feb 01, 2022 0.3150 0.3150 0.3000 0.3100 282,518 -0.01(-1.59%)
Jan 31, 2022 0.3000 0.3150 0.2900 0.3150 129,944 +0.02(+5.00%)
Jan 28, 2022 0.3000 0.3100 0.2900 0.3000 354,460 +0.00(+0.00%)
Jan 27, 2022 0.3200 0.3200 0.2900 0.3000 912,960 -0.02(-6.25%)
Jan 26, 2022 0.3200 0.3250 0.3150 0.3200 185,600 -0.01(-1.54%)
Jan 25, 2022 0.3300 0.3300 0.3200 0.3250 36,200 +0.00(+0.00%)
Jan 24, 2022 0.3350 0.3400 0.3250 0.3250 88,648 -0.01(-1.52%)
Jan 21, 2022 0.3350 0.3350 0.3300 0.3300 80,030 +0.00(+0.00%)
Jan 20, 2022 0.3500 0.3500 0.3300 0.3300 178,898 -0.02(-5.71%)
Jan 19, 2022 0.3350 0.3550 0.3300 0.3500 278,903 +0.02(+6.06%)
Jan 18, 2022 0.3350 0.3500 0.3300 0.3300 250,300 -0.01(-1.49%)
Jan 17, 2022 0.3350 0.3450 0.3350 0.3350 59,352 -0.01(-1.47%)
Jan 14, 2022 0.3450 0.3450 0.3350 0.3400 171,400 -0.00(-1.45%)
Jan 13, 2022 0.3500 0.3500 0.3450 0.3450 76,700 -0.01(-1.43%)
Jan 12, 2022 0.3550 0.3600 0.3500 0.3500 36,666 -0.01(-2.78%)
Jan 11, 2022 0.3550 0.3600 0.3500 0.3600 91,043 +0.00(+0.00%)
Jan 10, 2022 0.3550 0.3600 0.3550 0.3600 6,000 +0.01(+2.86%)
Jan 07, 2022 0.3500 0.3500 0.3500 0.3500 20,400 +0.00(+0.00%)
Jan 06, 2022 0.3650 0.3650 0.3450 0.3500 97,341 -0.01(-2.78%)
Jan 05, 2022 0.3600 0.3700 0.3600 0.3600 79,500 +0.00(+0.00%)
Jan 04, 2022 0.3550 0.3800 0.3550 0.3600 18,451 +0.00(+0.00%)
Dec 31, 2021 0.3600 0.3600 0.3600 0 -0.03(-6.49%)
Dec 30, 2021 0.3600 0.3950 0.3600 0.3850 277,000 +0.03(+6.94%)
Dec 29, 2021 0.3500 0.3650 0.3500 0.3600 57,047 -0.01(-1.37%)
Dec 24, 2021 0.3650 0.3650 0.3650 0 +0.02(+4.29%)
Dec 23, 2021 0.3450 0.3550 0.3450 0.3500 105,745 +0.00(+0.00%)
Dec 22, 2021 0.3550 0.3550 0.3450 0.3500 21,750 -0.01(-1.41%)
Dec 21, 2021 0.3500 0.3650 0.3500 0.3550 150,500 +0.01(+1.43%)
Dec 20, 2021 0.3450 0.3500 0.3450 0.3500 142,500 +0.01(+2.94%)
Dec 17, 2021 0.3450 0.3450 0.3350 0.3400 110,625 +0.00(+0.00%)
Dec 16, 2021 0.3300 0.3450 0.3300 0.3400 73,972 +0.02(+4.62%)
Dec 15, 2021 0.3350 0.3350 0.3200 0.3250 207,041 -0.01(-2.99%)
Dec 14, 2021 0.3400 0.3400 0.3350 0.3350 138,116 +0.00(+0.00%)
Dec 13, 2021 0.3500 0.3500 0.3350 0.3350 97,873 -0.01(-4.29%)
Dec 10, 2021 0.3600 0.3600 0.3500 0.3500 107,520 -0.01(-1.41%)
Dec 09, 2021 0.3500 0.3550 0.3500 0.3550 83,131 +0.01(+1.43%)
Dec 08, 2021 0.3500 0.3550 0.3450 0.3500 129,586 -0.01(-1.41%)
Dec 07, 2021 0.3550 0.3600 0.3500 0.3550 224,600 -0.01(-1.39%)
Dec 06, 2021 0.3600 0.3650 0.3500 0.3600 138,217 -0.01(-2.70%)
Dec 03, 2021 0.3500 0.3800 0.3500 0.3700 107,085 +0.01(+2.78%)
Dec 02, 2021 0.3550 0.3700 0.3550 0.3600 39,970 -0.01(-1.37%)
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.