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 )

0.4811 -0.0089 (-1.82%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 0.4900 0.4952 0.4809 0.4936 180,181 +0.00(+0.73%)
Jul 12, 2024 0.4700 0.5000 0.4700 0.4900 201,710 +0.02(+4.95%)
Jul 11, 2024 0.4789 0.4851 0.4635 0.4669 121,445 +0.01(+1.41%)
Jul 10, 2024 0.4700 0.4870 0.4422 0.4604 257,997 -0.01(-3.01%)
Jul 09, 2024 0.4990 0.4998 0.4701 0.4747 233,409 -0.02(-3.58%)
Jul 08, 2024 0.4500 0.5100 0.4500 0.4923 504,214 +0.04(+9.35%)
Jul 05, 2024 0.4460 0.4800 0.4450 0.4502 238,160 -0.03(-5.38%)
Jul 03, 2024 0.4200 0.4860 0.4200 0.4758 446,859 +0.06(+13.61%)
Jul 02, 2024 0.4300 0.4300 0.4080 0.4188 396,505 +0.00(+0.67%)
Jul 01, 2024 0.4200 0.4200 0.4100 0.4160 349,773 +0.01(+1.46%)
Jun 28, 2024 0.4300 0.4300 0.4100 0.4100 454,544 -0.00(-0.10%)
Jun 27, 2024 0.4284 0.4284 0.4103 0.4104 215,139 +0.00(+0.10%)
Jun 26, 2024 0.4300 0.4300 0.4100 0.4100 177,660 +0.00(+0.00%)
Jun 25, 2024 0.4500 0.4500 0.4100 0.4100 319,952 -0.02(-5.31%)
Jun 24, 2024 0.4520 0.4520 0.4250 0.4330 329,306 +0.01(+1.36%)
Jun 21, 2024 0.4725 0.4725 0.4240 0.4272 488,654 -0.01(-1.45%)
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%)
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.