Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Markforged Hldg Corp (NY: MKFG )

0.4335 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 0.4500 0.4530 0.4303 0.4335 171,607 +0.00(+0.81%)
Jun 18, 2024 0.4500 0.4700 0.4300 0.4300 417,509 -0.02(-4.70%)
Jun 17, 2024 0.4800 0.4800 0.4500 0.4512 198,580 -0.01(-2.23%)
Jun 14, 2024 0.4700 0.4940 0.4500 0.4615 402,032 +0.01(+1.61%)
Jun 13, 2024 0.5050 0.5099 0.4500 0.4542 435,803 -0.02(-5.12%)
Jun 12, 2024 0.4804 0.5166 0.4702 0.4787 685,286 -0.00(-0.35%)
Jun 11, 2024 0.4300 0.5500 0.4252 0.4804 1,021,031 +0.04(+7.96%)
Jun 10, 2024 0.4200 0.4499 0.4240 0.4450 146,298 +0.01(+1.92%)
Jun 07, 2024 0.4600 0.4600 0.4300 0.4366 331,355 -0.01(-2.98%)
Jun 06, 2024 0.4522 0.4593 0.4251 0.4500 227,207 +0.01(+2.37%)
Jun 05, 2024 0.4570 0.4570 0.4225 0.4396 322,377 +0.00(+0.05%)
Jun 04, 2024 0.4260 0.4516 0.4169 0.4394 334,105 +0.01(+3.15%)
Jun 03, 2024 0.4181 0.4484 0.4053 0.4260 396,906 +0.01(+1.36%)
May 31, 2024 0.4431 0.4590 0.4203 0.4203 428,871 -0.01(-3.11%)
May 30, 2024 0.4500 0.4500 0.4239 0.4338 428,889 +0.00(+0.88%)
May 29, 2024 0.4600 0.4600 0.4201 0.4300 418,538 +0.00(+0.00%)
May 28, 2024 0.4200 0.4485 0.4181 0.4300 400,453 +0.01(+3.46%)
May 24, 2024 0.4100 0.4221 0.4000 0.4156 523,602 +0.00(+1.17%)
May 23, 2024 0.4250 0.4520 0.4100 0.4108 450,662 -0.02(-3.79%)
May 22, 2024 0.4500 0.4690 0.4251 0.4270 586,193 -0.03(-5.95%)
May 21, 2024 0.4893 0.5000 0.4509 0.4540 586,447 +0.00(+0.64%)
May 20, 2024 0.5000 0.5001 0.4500 0.4511 407,563 -0.01(-1.96%)
May 17, 2024 0.5000 0.5000 0.4600 0.4601 371,399 -0.01(-2.11%)
May 16, 2024 0.5100 0.5141 0.4610 0.4700 1,020,695 -0.04(-8.58%)
May 15, 2024 0.5051 0.5298 0.5031 0.5141 211,465 -0.01(-1.23%)
May 14, 2024 0.5200 0.5587 0.5105 0.5205 426,293 +0.00(+0.10%)
May 13, 2024 0.5500 0.5695 0.5200 0.5200 250,720 -0.03(-5.76%)
May 10, 2024 0.5700 0.5844 0.5310 0.5518 220,282 -0.02(-3.19%)
May 09, 2024 0.6100 0.6200 0.5700 0.5700 544,047 -0.04(-6.59%)
May 08, 2024 0.6266 0.6302 0.5800 0.6102 215,835 +0.02(+3.99%)
May 07, 2024 0.6300 0.6300 0.5868 0.5868 283,131 -0.01(-2.20%)
May 06, 2024 0.6200 0.6573 0.5900 0.6000 250,088 -0.03(-4.23%)
May 03, 2024 0.6200 0.6390 0.6103 0.6265 175,036 +0.01(+2.25%)
May 02, 2024 0.5897 0.6400 0.5897 0.6127 155,649 +0.01(+0.82%)
May 01, 2024 0.6400 0.6400 0.5953 0.6077 205,901 -0.00(-0.52%)
Apr 30, 2024 0.5897 0.6201 0.5897 0.6109 211,427 +0.02(+3.60%)
Apr 29, 2024 0.6700 0.6747 0.5800 0.5897 353,448 -0.08(-12.60%)
Apr 26, 2024 0.6792 0.6837 0.6700 0.6747 481,307 -0.01(-1.16%)
Apr 25, 2024 0.6894 0.6894 0.6700 0.6826 151,182 +0.00(+0.38%)
Apr 24, 2024 0.6747 0.6899 0.6500 0.6800 198,358 +0.00(+0.00%)
Apr 23, 2024 0.6500 0.6889 0.6480 0.6800 185,527 +0.01(+1.49%)
Apr 22, 2024 0.6800 0.6848 0.6005 0.6700 391,062 -0.01(-1.47%)
Apr 19, 2024 0.6300 0.7300 0.5890 0.6800 1,282,817 +0.10(+16.32%)
Apr 18, 2024 0.5500 0.5973 0.5500 0.5846 377,522 +0.04(+8.26%)
Apr 17, 2024 0.5500 0.5500 0.5000 0.5400 456,851 +0.01(+2.08%)
Apr 16, 2024 0.5857 0.6283 0.5200 0.5290 421,563 -0.04(-7.19%)
Apr 15, 2024 0.6600 0.6580 0.5400 0.5700 690,698 -0.10(-14.35%)
Apr 12, 2024 0.7200 0.7300 0.6400 0.6655 686,051 -0.07(-10.10%)
Apr 11, 2024 0.7480 0.7500 0.7300 0.7403 178,541 +0.01(+1.41%)
Apr 10, 2024 0.7300 0.7500 0.7100 0.7300 197,834 -0.01(-1.52%)
Apr 09, 2024 0.7350 0.7500 0.7328 0.7413 124,731 +0.01(+1.16%)
Apr 08, 2024 0.7100 0.7397 0.7100 0.7328 104,290 +0.02(+2.92%)
Apr 05, 2024 0.7550 0.7695 0.7116 0.7120 176,484 -0.04(-4.93%)
Apr 04, 2024 0.7200 0.7800 0.7200 0.7489 217,823 +0.04(+5.46%)
Apr 03, 2024 0.7875 0.8267 0.7100 0.7101 453,659 -0.11(-13.32%)
Apr 02, 2024 0.8790 0.8790 0.7702 0.8192 272,112 -0.03(-4.07%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.