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: 10:11 AM EDT, Jun 12, 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 (%)
Mar 31, 2022 0.3850 0.3950 0.3800 0.3950 229,500 +0.01(+2.60%)
Mar 30, 2022 0.3900 0.3900 0.3850 0.3850 124,959 -0.01(-1.28%)
Mar 29, 2022 0.3850 0.4000 0.3850 0.3900 96,584 +0.00(+0.00%)
Mar 28, 2022 0.3900 0.3950 0.3850 0.3900 303,642 +0.00(+0.00%)
Mar 25, 2022 0.4000 0.4000 0.3900 0.3900 340,261 -0.01(-2.50%)
Mar 24, 2022 0.3700 0.4000 0.3700 0.4000 1,233,183 +0.03(+8.11%)
Mar 23, 2022 0.3700 0.3750 0.3600 0.3700 692,130 +0.00(+0.00%)
Mar 22, 2022 0.3700 0.3700 0.3680 0.3700 103,599 +0.01(+1.37%)
Mar 21, 2022 0.3700 0.3750 0.3650 0.3650 185,636 -0.01(-1.35%)
Mar 18, 2022 0.3700 0.3750 0.3700 0.3700 250,501 +0.00(+0.00%)
Mar 17, 2022 0.3800 0.3830 0.3700 0.3700 999,700 +0.00(+0.00%)
Mar 16, 2022 0.3700 0.3750 0.3700 0.3700 209,680 +0.01(+1.37%)
Mar 15, 2022 0.3600 0.3650 0.3550 0.3650 212,346 +0.00(+0.00%)
Mar 14, 2022 0.3650 0.3750 0.3550 0.3650 371,250 -0.01(-2.67%)
Mar 11, 2022 0.3900 0.3900 0.3650 0.3750 529,200 -0.02(-3.85%)
Mar 10, 2022 0.3700 0.3900 0.3650 0.3900 625,931 +0.02(+5.41%)
Mar 09, 2022 0.3700 0.3750 0.3650 0.3700 184,194 -0.01(-1.33%)
Mar 08, 2022 0.3500 0.3850 0.3500 0.3750 421,272 +0.02(+5.63%)
Mar 07, 2022 0.3500 0.3550 0.3500 0.3550 106,000 +0.01(+1.43%)
Mar 04, 2022 0.3400 0.3550 0.3400 0.3500 288,631 +0.02(+6.06%)
Mar 03, 2022 0.3350 0.3350 0.3300 0.3300 263,150 -0.01(-1.49%)
Mar 02, 2022 0.3400 0.3500 0.3250 0.3350 616,985 -0.01(-2.90%)
Mar 01, 2022 0.3500 0.3650 0.3350 0.3450 493,108 -0.02(-4.17%)
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%)
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.