Register for real-time alerts, custom portfolio, and market movers
MKO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3.65 | -0.04 | -1.08% | 3.66 | 3.68 | 3.59 | 100,049 |
| May 09 2024 | 3.69 | -0.01 | -0.27% | 3.69 | 3.70 | 3.65 | 27,157 |
| May 08 2024 | 3.70 | 0.07 | 1.93% | 3.63 | 3.71 | 3.63 | 100,880 |
| May 07 2024 | 3.63 | -0.04 | -1.09% | 3.63 | 3.64 | 3.60 | 5,359 |
| May 06 2024 | 3.67 | 0.04 | 1.10% | 3.64 | 3.73 | 3.61 | 28,417 |
| May 03 2024 | 3.63 | -0.06 | -1.63% | 3.60 | 3.63 | 3.54 | 10,426 |
| May 02 2024 | 3.69 | 0.05 | 1.37% | 3.65 | 3.70 | 3.64 | 150,607 |
| May 01 2024 | 3.64 | 0.06 | 1.68% | 3.62 | 3.64 | 3.55 | 31,774 |
| Apr 30 2024 | 3.58 | 0.00 | 0.00% | 3.45 | 3.58 | 3.45 | 35,864 |
| Apr 29 2024 | 3.58 | 0.18 | 5.29% | 3.45 | 3.66 | 3.45 | 84,422 |
| Apr 26 2024 | 3.40 | 0.03 | 0.89% | 3.35 | 3.41 | 3.30 | 29,892 |
| Apr 25 2024 | 3.37 | 0.17 | 5.31% | 3.06 | 3.37 | 3.06 | 80,243 |
| Apr 24 2024 | 3.20 | -0.07 | -2.14% | 3.27 | 3.27 | 3.15 | 22,637 |
| Apr 23 2024 | 3.27 | 0.06 | 1.87% | 3.17 | 3.27 | 3.15 | 58,691 |
| Apr 22 2024 | 3.21 | 0.05 | 1.58% | 3.06 | 3.22 | 3.06 | 12,406 |
| Apr 19 2024 | 3.16 | -0.10 | -3.07% | 3.25 | 3.25 | 3.16 | 1,350 |
| Apr 18 2024 | 3.26 | 0.01 | 0.31% | 3.26 | 3.30 | 3.20 | 178,311 |
| Apr 17 2024 | 3.25 | 0.10 | 3.17% | 3.24 | 3.28 | 3.20 | 108,506 |
| Apr 16 2024 | 3.15 | -0.05 | -1.56% | 3.18 | 3.30 | 3.15 | 105,154 |
| Apr 15 2024 | 3.20 | -0.05 | -1.54% | 3.29 | 3.29 | 3.15 | 26,417 |
| Apr 12 2024 | 3.25 | 0.02 | 0.62% | 3.29 | 3.41 | 3.24 | 127,093 |
| Apr 11 2024 | 3.23 | 0.23 | 7.67% | 3.10 | 3.23 | 3.02 | 61,410 |
| Apr 10 2024 | 3.00 | 0.07 | 2.39% | 2.93 | 3.15 | 2.85 | 19,412 |
| Apr 09 2024 | 2.93 | -0.05 | -1.68% | 2.90 | 2.98 | 2.88 | 19,105 |
| Apr 08 2024 | 2.98 | -0.08 | -2.61% | 3.18 | 3.18 | 2.98 | 28,957 |
| Apr 05 2024 | 3.06 | -0.07 | -2.24% | 3.05 | 3.22 | 3.05 | 35,317 |
| Apr 04 2024 | 3.13 | 0.24 | 8.30% | 2.87 | 3.17 | 2.85 | 93,619 |
| Apr 03 2024 | 2.89 | 0.34 | 13.33% | 2.57 | 2.95 | 2.50 | 93,364 |
| Apr 02 2024 | 2.55 | 0.09 | 3.66% | 2.43 | 2.58 | 2.43 | 17,355 |
| Apr 01 2024 | 2.46 | 0.12 | 5.13% | 2.38 | 2.48 | 2.34 | 30,018 |
| Mar 28 2024 | 2.34 | -0.02 | -0.85% | 2.42 | 2.42 | 2.32 | 96,956 |
| Mar 27 2024 | 2.36 | -0.07 | -2.88% | 2.37 | 2.39 | 2.35 | 154,291 |
| Mar 26 2024 | 2.43 | -0.10 | -3.95% | 2.48 | 2.48 | 2.34 | 156,132 |
| Mar 25 2024 | 2.53 | -0.03 | -1.17% | 2.60 | 2.60 | 2.53 | 2,900 |
| Mar 22 2024 | 2.56 | -0.06 | -2.29% | 2.56 | 2.56 | 2.56 | 100 |
| Mar 21 2024 | 2.62 | 0.02 | 0.77% | 2.62 | 2.64 | 2.55 | 50,267 |
| Mar 20 2024 | 2.60 | 0.00 | 0.00% | 2.61 | 2.61 | 2.50 | 10,200 |
| Mar 19 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0 |
| Mar 18 2024 | 2.60 | -0.04 | -1.52% | 2.66 | 2.66 | 2.60 | 900 |
| Mar 15 2024 | 2.64 | -0.01 | -0.38% | 2.65 | 2.68 | 2.64 | 16,200 |
| Mar 14 2024 | 2.65 | -0.05 | -1.85% | 2.68 | 2.68 | 2.61 | 20,650 |
| Mar 13 2024 | 2.70 | 0.12 | 4.65% | 2.65 | 2.70 | 2.60 | 23,800 |
| Mar 12 2024 | 2.58 | 0.00 | 0.00% | 2.58 | 2.61 | 2.57 | 19,625 |
| Mar 11 2024 | 2.58 | 0.08 | 3.20% | 2.49 | 2.62 | 2.49 | 21,640 |
| Mar 08 2024 | 2.50 | -0.05 | -1.96% | 2.55 | 2.55 | 2.48 | 8,565 |
| Mar 07 2024 | 2.55 | 0.11 | 4.51% | 2.38 | 2.55 | 2.38 | 30,756 |
| Mar 06 2024 | 2.44 | 0.05 | 2.09% | 2.39 | 2.45 | 2.39 | 52,000 |
| Mar 05 2024 | 2.39 | 0.13 | 5.75% | 2.34 | 2.40 | 2.31 | 24,100 |
| Mar 04 2024 | 2.26 | 0.08 | 3.67% | 2.18 | 2.30 | 2.16 | 29,930 |
| Mar 01 2024 | 2.18 | 0.16 | 7.92% | 2.08 | 2.18 | 2.00 | 20,000 |
| Feb 29 2024 | 2.02 | -0.08 | -3.81% | 2.06 | 2.11 | 2.02 | 12,674 |
| Feb 28 2024 | 2.10 | -0.01 | -0.47% | 2.10 | 2.10 | 2.06 | 4,312 |
| Feb 27 2024 | 2.11 | -0.02 | -0.94% | 2.15 | 2.15 | 2.11 | 12,452 |
| Feb 26 2024 | 2.13 | -0.02 | -0.93% | 2.12 | 2.14 | 2.10 | 9,018 |
| Feb 23 2024 | 2.15 | 0.10 | 4.88% | 2.06 | 2.15 | 2.05 | 4,800 |
| Feb 22 2024 | 2.05 | -0.02 | -0.97% | 2.06 | 2.07 | 2.04 | 3,500 |
| Feb 21 2024 | 2.07 | 0.02 | 0.98% | 2.06 | 2.08 | 2.06 | 1,300 |
| Feb 20 2024 | 2.05 | -0.04 | -1.91% | 2.06 | 2.06 | 2.05 | 1,200 |
| Feb 16 2024 | 2.09 | 0.01 | 0.48% | 2.06 | 2.09 | 2.05 | 4,493 |
| Feb 15 2024 | 2.08 | 0.01 | 0.48% | 2.06 | 2.08 | 2.05 | 4,000 |
| Feb 14 2024 | 2.07 | 0.00 | 0.00% | 2.06 | 2.07 | 2.06 | 920 |
| Feb 13 2024 | 2.07 | -0.03 | -1.43% | 2.10 | 2.10 | 2.07 | 1,847 |
| Feb 12 2024 | 2.10 | -0.02 | -0.94% | 2.10 | 2.10 | 2.07 | 2,225 |
