Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(TSV:MKO)

6.080 +0.140 (+2.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 15, 2025 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 (%)
Aug 15, 2025 5.990 6.100 5.950 6.080 81,399 +0.14(+2.36%)
Aug 14, 2025 5.990 6.100 5.940 5.940 73,044 +0.09(+1.54%)
Aug 13, 2025 5.920 5.970 5.850 5.850 26,189 -0.03(-0.51%)
Aug 12, 2025 5.880 5.940 5.850 5.880 49,575 +0.03(+0.51%)
Aug 11, 2025 5.790 5.940 5.700 5.850 35,686 -0.12(-2.01%)
Aug 08, 2025 6.030 6.200 5.930 5.970 118,995 -0.08(-1.32%)
Aug 07, 2025 5.730 6.070 5.730 6.050 148,863 +0.33(+5.77%)
Aug 06, 2025 5.230 5.720 5.180 5.720 104,696 +0.42(+7.92%)
Aug 05, 2025 5.100 5.350 5.100 5.300 66,519 +0.19(+3.72%)
Aug 01, 2025 5.110 0 +0.08(+1.59%)
Jul 31, 2025 5.060 5.100 5.010 5.030 51,752 -0.03(-0.59%)
Jul 30, 2025 5.280 5.280 5.050 5.060 73,296 -0.17(-3.25%)
Jul 29, 2025 5.250 5.390 5.210 5.230 53,660 -0.07(-1.32%)
Jul 28, 2025 5.100 5.300 5.070 5.300 104,831 +0.18(+3.52%)
Jul 25, 2025 5.150 5.150 5.100 5.120 117,229 -0.04(-0.78%)
Jul 24, 2025 5.160 5.190 5.140 5.160 49,554 -0.01(-0.19%)
Jul 23, 2025 5.280 5.280 5.100 5.170 98,982 -0.09(-1.71%)
Jul 22, 2025 5.210 5.260 5.150 5.260 52,929 +0.07(+1.35%)
Jul 21, 2025 5.200 5.250 5.150 5.190 102,176 +0.00(+0.00%)
Jul 18, 2025 5.280 5.280 5.150 5.190 50,903 -0.04(-0.76%)
Jul 17, 2025 5.240 5.250 5.100 5.230 57,650 -0.04(-0.76%)
Jul 16, 2025 5.260 5.330 5.170 5.270 28,626 -0.01(-0.19%)
Jul 15, 2025 5.470 5.500 5.160 5.280 108,012 -0.23(-4.17%)
Jul 14, 2025 5.350 5.570 5.340 5.510 239,021 +0.18(+3.38%)
Jul 11, 2025 5.180 5.350 5.180 5.330 107,170 +0.17(+3.29%)
Jul 10, 2025 5.060 5.170 5.060 5.160 105,540 +0.06(+1.18%)
Jul 09, 2025 5.070 5.140 5.070 5.100 15,415 +0.01(+0.20%)
Jul 08, 2025 5.170 5.200 5.050 5.090 41,526 -0.16(-3.05%)
Jul 07, 2025 5.170 5.270 5.100 5.250 74,704 +0.15(+2.94%)
Jul 04, 2025 5.110 5.110 5.100 5.100 49,625 -0.10(-1.92%)
Jul 03, 2025 5.150 5.220 5.110 5.200 110,240 +0.01(+0.19%)
Jul 02, 2025 5.120 5.200 5.120 5.190 92,066 -0.01(-0.19%)
Jun 30, 2025 5.200 0 +0.14(+2.77%)
Jun 27, 2025 5.150 5.160 5.050 5.060 38,706 -0.12(-2.32%)
Jun 26, 2025 5.170 5.250 5.170 5.180 33,900 -0.06(-1.15%)
Jun 25, 2025 5.150 5.250 5.130 5.240 65,324 +0.08(+1.55%)
Jun 24, 2025 5.190 5.190 5.100 5.160 45,568 -0.08(-1.53%)
Jun 23, 2025 5.230 5.350 5.210 5.240 102,192 +0.05(+0.96%)
Jun 20, 2025 5.110 5.210 5.110 5.190 13,339 +0.03(+0.58%)
Jun 19, 2025 5.230 5.230 5.130 5.160 15,215 -0.11(-2.09%)
Jun 18, 2025 5.300 5.310 5.260 5.270 113,986 -0.03(-0.57%)
Jun 17, 2025 5.350 5.390 5.250 5.300 58,477 +0.00(+0.00%)
Jun 16, 2025 5.300 5.300 5.200 5.300 25,473 +0.00(+0.00%)
Jun 13, 2025 5.250 5.300 5.250 5.300 43,819 +0.05(+0.95%)
Jun 12, 2025 5.220 5.280 5.200 5.250 34,682 +0.08(+1.55%)
Jun 11, 2025 5.140 5.210 5.140 5.170 50,473 +0.00(+0.00%)
Jun 10, 2025 5.220 5.220 5.060 5.170 44,600 -0.01(-0.19%)
Jun 09, 2025 5.200 5.260 5.150 5.180 78,710 +0.00(+0.00%)
Jun 06, 2025 5.220 5.250 5.130 5.180 37,675 -0.04(-0.77%)
Jun 05, 2025 5.300 5.380 5.200 5.220 208,744 -0.06(-1.14%)
Jun 04, 2025 5.220 5.320 5.200 5.280 347,240 +0.10(+1.93%)
Jun 03, 2025 5.140 5.200 5.110 5.180 275,707 +0.07(+1.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.