Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MKRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 2,671.00 | 41.30 | 1.57% | 2,645.60 | 2,689.30 | 2,638.20 | 36.00 |
| Jun 04 2024 | 2,629.70 | 53.20 | 2.06% | 2,572.30 | 2,687.50 | 2,555.00 | 49.00 |
| Jun 03 2024 | 2,576.50 | -63.40 | -2.40% | 2,629.10 | 2,657.90 | 2,570.40 | 25.00 |
| Jun 02 2024 | 2,639.90 | -45.10 | -1.68% | 2,686.20 | 2,689.30 | 2,615.50 | 20.00 |
| Jun 01 2024 | 2,685.00 | -24.70 | -0.91% | 2,703.10 | 2,725.70 | 2,666.90 | 37.00 |
| May 31 2024 | 2,709.70 | 7.40 | 0.27% | 2,702.90 | 2,815.90 | 2,701.60 | 70.00 |
| May 30 2024 | 2,702.30 | 18.40 | 0.69% | 2,684.10 | 2,705.80 | 2,653.00 | 43.00 |
| May 29 2024 | 2,683.90 | -29.70 | -1.09% | 2,715.80 | 2,739.50 | 2,668.80 | 45.00 |
| May 28 2024 | 2,713.60 | -52.30 | -1.89% | 2,755.10 | 2,763.90 | 2,690.20 | 17.00 |
| May 27 2024 | 2,765.90 | -67.40 | -2.38% | 2,828.90 | 2,849.60 | 2,746.90 | 30.00 |
| May 26 2024 | 2,833.30 | 36.60 | 1.31% | 2,789.20 | 2,860.80 | 2,771.20 | 10.00 |
| May 25 2024 | 2,796.70 | 51.70 | 1.88% | 2,744.90 | 2,853.60 | 2,744.90 | 42.00 |
| May 24 2024 | 2,745.00 | -87.80 | -3.10% | 2,833.90 | 2,860.30 | 2,711.10 | 22.00 |
| May 23 2024 | 2,832.80 | -106.70 | -3.63% | 2,939.50 | 2,965.80 | 2,706.50 | 104.00 |
| May 22 2024 | 2,939.50 | -118.20 | -3.87% | 3,063.10 | 3,064.40 | 2,927.90 | 74.00 |
| May 21 2024 | 3,057.70 | -101.50 | -3.21% | 3,173.80 | 3,229.60 | 3,049.50 | 135.00 |
| May 20 2024 | 3,159.20 | 385.20 | 13.89% | 2,765.20 | 3,175.40 | 2,734.60 | 136.00 |
| May 19 2024 | 2,774.00 | -39.00 | -1.39% | 2,815.20 | 2,848.20 | 2,749.90 | 51.00 |
| May 18 2024 | 2,813.00 | 27.80 | 1.00% | 2,783.00 | 2,864.50 | 2,780.00 | 78.00 |
| May 17 2024 | 2,785.20 | 89.80 | 3.33% | 2,690.60 | 2,797.30 | 2,665.60 | 48.00 |
| May 16 2024 | 2,695.40 | -121.80 | -4.32% | 2,809.20 | 2,815.70 | 2,689.20 | 18.00 |
| May 15 2024 | 2,817.20 | 139.10 | 5.19% | 2,681.80 | 2,817.20 | 2,681.60 | 28.00 |
| May 14 2024 | 2,678.10 | -3.20 | -0.12% | 2,680.90 | 2,711.40 | 2,659.40 | 22.00 |
| May 13 2024 | 2,681.30 | -9.10 | -0.34% | 2,690.10 | 2,753.90 | 2,636.60 | 46.00 |
| May 12 2024 | 2,690.40 | -5.20 | -0.19% | 2,695.70 | 2,728.50 | 2,677.70 | 22.00 |
| May 11 2024 | 2,695.60 | 21.50 | 0.80% | 2,659.70 | 2,730.40 | 2,659.70 | 17.00 |
| May 10 2024 | 2,674.10 | -64.10 | -2.34% | 2,735.40 | 2,750.00 | 2,643.30 | 19.00 |
| May 09 2024 | 2,738.20 | 45.40 | 1.69% | 2,693.40 | 2,756.30 | 2,666.80 | 22.00 |
| May 08 2024 | 2,692.80 | -120.10 | -4.27% | 2,801.70 | 2,811.50 | 2,674.80 | 37.00 |
| May 07 2024 | 2,812.90 | 28.10 | 1.01% | 2,784.40 | 2,856.20 | 2,768.80 | 18.00 |
| May 06 2024 | 2,784.80 | -143.10 | -4.89% | 2,904.90 | 2,965.30 | 2,784.80 | 45.00 |
| May 05 2024 | 2,927.90 | 59.10 | 2.06% | 2,875.60 | 2,947.90 | 2,853.70 | 105.00 |
| May 04 2024 | 2,868.80 | -100.40 | -3.38% | 2,961.20 | 2,969.80 | 2,868.80 | 54.00 |
| May 03 2024 | 2,969.20 | 200.50 | 7.24% | 2,773.70 | 2,993.00 | 2,700.20 | 179.00 |
| May 02 2024 | 2,768.70 | 38.70 | 1.42% | 2,724.30 | 2,791.10 | 2,652.50 | 132.00 |
| May 01 2024 | 2,730.00 | 58.10 | 2.17% | 2,657.30 | 2,730.00 | 2,545.60 | 69.00 |
| Apr 30 2024 | 2,671.90 | -160.00 | -5.65% | 2,842.80 | 2,848.60 | 2,585.30 | 129.00 |
| Apr 29 2024 | 2,831.90 | -238.20 | -7.76% | 3,073.00 | 3,096.80 | 2,736.70 | 45.00 |
| Apr 28 2024 | 3,070.10 | 69.90 | 2.33% | 2,997.50 | 3,144.10 | 2,985.00 | 38.00 |
| Apr 27 2024 | 3,000.20 | 130.30 | 4.54% | 2,865.90 | 3,006.80 | 2,810.80 | 29.00 |
| Apr 26 2024 | 2,869.90 | 14.00 | 0.49% | 2,857.30 | 2,950.10 | 2,807.50 | 97.00 |
| Apr 25 2024 | 2,855.90 | -1.20 | -0.04% | 2,873.00 | 2,904.50 | 2,801.00 | 45.00 |
| Apr 24 2024 | 2,857.10 | -69.30 | -2.37% | 2,928.10 | 3,036.10 | 2,832.40 | 109.00 |
| Apr 23 2024 | 2,926.40 | 30.40 | 1.05% | 2,900.30 | 2,928.80 | 2,809.20 | 126.00 |
| Apr 22 2024 | 2,896.00 | -105.60 | -3.52% | 3,020.10 | 3,036.80 | 2,876.00 | 76.00 |
| Apr 21 2024 | 3,001.60 | -122.70 | -3.93% | 3,126.50 | 3,152.30 | 2,978.50 | 30.00 |
| Apr 20 2024 | 3,124.30 | 168.70 | 5.71% | 2,971.70 | 3,139.40 | 2,947.90 | 52.00 |
| Apr 19 2024 | 2,955.60 | -44.60 | -1.49% | 2,996.90 | 3,046.20 | 2,832.60 | 75.00 |
| Apr 18 2024 | 3,000.20 | -143.80 | -4.57% | 3,161.10 | 3,243.20 | 2,999.10 | 105.00 |
| Apr 17 2024 | 3,144.00 | -113.90 | -3.50% | 3,262.90 | 3,298.70 | 3,093.90 | 76.00 |
| Apr 16 2024 | 3,257.90 | 174.70 | 5.67% | 3,067.10 | 3,326.80 | 3,000.00 | 123.00 |
| Apr 15 2024 | 3,083.20 | 39.40 | 1.29% | 3,037.30 | 3,230.70 | 3,004.40 | 111.00 |
| Apr 14 2024 | 3,043.80 | 241.80 | 8.63% | 2,795.50 | 3,092.10 | 2,733.20 | 83.00 |
| Apr 13 2024 | 2,802.00 | -143.80 | -4.88% | 2,932.70 | 2,965.30 | 2,400.00 | 280.00 |
| Apr 12 2024 | 2,945.80 | -414.50 | -12.34% | 3,359.20 | 3,389.10 | 2,464.70 | 347.00 |
| Apr 11 2024 | 3,360.30 | 19.60 | 0.59% | 3,331.80 | 3,422.30 | 3,303.50 | 43.00 |
| Apr 10 2024 | 3,340.70 | -52.80 | -1.56% | 3,387.30 | 3,444.60 | 3,293.00 | 72.00 |
| Apr 09 2024 | 3,393.50 | -347.00 | -9.28% | 3,732.20 | 3,745.10 | 3,389.40 | 122.00 |
| Apr 08 2024 | 3,740.50 | 101.40 | 2.79% | 3,630.40 | 3,828.90 | 3,520.50 | 127.00 |
| Apr 07 2024 | 3,639.10 | -84.60 | -2.27% | 3,703.20 | 3,742.80 | 3,591.10 | 37.00 |
| Apr 06 2024 | 3,723.70 | 41.40 | 1.12% | 3,673.30 | 3,774.30 | 3,663.90 | 27.00 |
| Apr 05 2024 | 3,682.30 | -287.70 | -7.25% | 3,957.00 | 3,983.40 | 3,660.00 | 166.00 |
| Apr 04 2024 | 3,970.00 | 163.70 | 4.30% | 3,793.60 | 4,075.00 | 3,736.00 | 391.00 |
| Apr 03 2024 | 3,806.30 | 44.20 | 1.17% | 3,755.40 | 3,876.20 | 3,679.20 | 437.00 |
| Apr 02 2024 | 3,762.10 | 6.70 | 0.18% | 3,743.60 | 3,915.00 | 3,567.90 | 373.00 |
| Apr 01 2024 | 3,755.40 | -180.10 | -4.58% | 3,929.10 | 3,970.50 | 3,611.90 | 101.00 |
| Mar 31 2024 | 3,935.50 | 184.00 | 4.90% | 3,748.00 | 4,050.70 | 3,721.40 | 282.00 |
| Mar 30 2024 | 3,751.50 | 74.70 | 2.03% | 3,674.30 | 3,800.90 | 3,669.80 | 45.00 |
| Mar 29 2024 | 3,676.80 | 42.50 | 1.17% | 3,635.10 | 3,889.70 | 3,472.00 | 237.00 |
| Mar 28 2024 | 3,634.30 | 337.90 | 10.25% | 3,293.60 | 3,680.20 | 3,291.60 | 399.00 |
| Mar 27 2024 | 3,296.40 | 78.70 | 2.45% | 3,213.30 | 3,325.40 | 3,125.90 | 265.00 |
| Mar 26 2024 | 3,217.70 | -79.60 | -2.41% | 3,306.80 | 3,350.60 | 2,801.10 | 79.00 |
| Mar 25 2024 | 3,297.30 | 135.60 | 4.29% | 3,129.00 | 3,376.10 | 3,126.00 | 271.00 |
| Mar 24 2024 | 3,161.70 | 93.80 | 3.06% | 3,050.40 | 3,161.70 | 3,030.30 | 60.00 |
| Mar 23 2024 | 3,067.90 | -55.90 | -1.79% | 3,122.10 | 3,146.50 | 3,057.50 | 74.00 |
| Mar 22 2024 | 3,123.80 | -257.00 | -7.60% | 3,378.40 | 3,415.60 | 3,070.00 | 105.00 |
| Mar 21 2024 | 3,380.80 | 343.60 | 11.31% | 3,042.60 | 3,462.70 | 2,968.80 | 199.00 |
| Mar 20 2024 | 3,037.20 | 253.30 | 9.10% | 2,774.60 | 3,077.70 | 2,729.20 | 254.00 |
| Mar 19 2024 | 2,783.90 | -270.80 | -8.87% | 3,044.40 | 3,092.60 | 2,696.00 | 221.00 |
| Mar 18 2024 | 3,054.70 | -225.70 | -6.88% | 3,269.10 | 3,322.80 | 3,030.30 | 118.00 |
| Mar 17 2024 | 3,280.40 | 440.60 | 15.52% | 2,847.20 | 3,280.40 | 2,845.00 | 283.00 |
| Mar 16 2024 | 2,839.80 | 24.00 | 0.85% | 2,825.40 | 2,955.80 | 2,644.10 | 168.00 |
| Mar 15 2024 | 2,815.80 | -86.70 | -2.99% | 2,903.20 | 2,946.60 | 2,596.40 | 333.00 |
| Mar 14 2024 | 2,902.50 | 6.70 | 0.23% | 2,889.50 | 2,968.80 | 2,758.80 | 145.00 |
| Mar 13 2024 | 2,895.80 | 269.50 | 10.26% | 2,635.80 | 2,939.20 | 2,635.80 | 370.00 |
| Mar 12 2024 | 2,626.30 | 25.60 | 0.98% | 2,605.90 | 2,941.10 | 2,453.40 | 589.00 |
| Mar 11 2024 | 2,600.70 | -233.40 | -8.24% | 2,808.00 | 2,808.00 | 2,568.60 | 349.00 |
| Mar 10 2024 | 2,834.10 | 405.10 | 16.68% | 2,420.10 | 2,834.10 | 2,415.60 | 304.00 |
| Mar 09 2024 | 2,429.00 | 339.80 | 16.26% | 2,097.20 | 2,503.60 | 2,097.20 | 241.00 |
| Mar 08 2024 | 2,089.20 | -18.70 | -0.89% | 2,111.00 | 2,125.50 | 1,988.50 | 114.00 |
