Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(TSV: MKO )

3.700 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	3.730	3.730	3.650	3.700	6,455	-0.01(-0.27%)
May 21, 2024	3.690	3.740	3.640	3.710	165,748	+0.09(+2.49%)
May 17, 2024				3.620	0	+0.03(+0.84%)
May 16, 2024	3.630	3.630	3.590	3.590	13,204	-0.06(-1.64%)
May 15, 2024	3.520	3.660	3.520	3.650	14,625	+0.05(+1.39%)
May 14, 2024	3.570	3.610	3.570	3.600	2,733	+0.04(+1.12%)
May 13, 2024	3.690	3.690	3.510	3.560	23,263	-0.09(-2.47%)
May 10, 2024	3.660	3.680	3.590	3.650	100,049	-0.04(-1.08%)
May 09, 2024	3.690	3.700	3.650	3.690	27,157	-0.01(-0.27%)
May 08, 2024	3.630	3.720	3.620	3.700	100,880	+0.07(+1.93%)
May 07, 2024	3.630	3.640	3.600	3.630	5,359	-0.04(-1.09%)
May 06, 2024	3.640	3.730	3.610	3.670	28,417	+0.04(+1.10%)
May 03, 2024	3.600	3.630	3.540	3.630	10,426	-0.06(-1.63%)
May 02, 2024	3.650	3.700	3.630	3.690	150,607	+0.05(+1.37%)
May 01, 2024	3.620	3.640	3.550	3.640	31,774	+0.06(+1.68%)
Apr 30, 2024	3.450	3.580	3.450	3.580	35,864	+0.00(+0.00%)
Apr 29, 2024	3.450	3.660	3.440	3.580	84,422	+0.18(+5.29%)
Apr 26, 2024	3.350	3.410	3.300	3.400	29,892	+0.03(+0.89%)
Apr 25, 2024	3.060	3.370	3.060	3.370	80,243	+0.17(+5.31%)
Apr 24, 2024	3.270	3.270	3.150	3.200	22,637	-0.07(-2.14%)
Apr 23, 2024	3.170	3.270	3.150	3.270	58,691	+0.06(+1.87%)
Apr 22, 2024	3.060	3.220	3.060	3.210	12,406	+0.05(+1.58%)
Apr 19, 2024	3.250	3.250	3.160	3.160	1,350	-0.10(-3.07%)
Apr 18, 2024	3.260	3.300	3.200	3.260	178,311	+0.01(+0.31%)
Apr 17, 2024	3.240	3.280	3.200	3.250	108,506	+0.10(+3.17%)
Apr 16, 2024	3.180	3.300	3.150	3.150	105,154	-0.05(-1.56%)
Apr 15, 2024	3.290	3.290	3.150	3.200	26,417	-0.05(-1.54%)
Apr 12, 2024	3.290	3.410	3.240	3.250	127,093	+0.02(+0.62%)
Apr 11, 2024	3.100	3.230	3.020	3.230	61,410	+0.23(+7.67%)
Apr 10, 2024	2.930	3.150	2.850	3.000	19,412	+0.07(+2.39%)
Apr 09, 2024	2.900	2.980	2.880	2.930	19,105	-0.05(-1.68%)
Apr 08, 2024	3.180	3.180	2.980	2.980	28,957	-0.08(-2.61%)
Apr 05, 2024	3.050	3.220	3.050	3.060	35,317	-0.07(-2.24%)
Apr 04, 2024	2.870	3.170	2.850	3.130	93,619	+0.24(+8.30%)
Apr 03, 2024	2.570	2.950	2.490	2.890	93,364	+0.34(+13.33%)
Apr 02, 2024	2.430	2.580	2.430	2.550	17,355	+0.09(+3.66%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(TSV: MKO )

Historical Prices