Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Markforged Hldg Corp (NY: MKFG )

1.910 -0.160 (-7.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 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 (%)
Sep 20, 2024 2.030 2.050 1.910 1.910 201,682 -0.16(-7.73%)
Sep 19, 2024 1.600 2.150 1.572 2.070 378,150 +1.89(+1049.36%)
Sep 18, 2024 0.2100 0.2100 0.1770 0.1801 1,552,303 -0.02(-8.58%)
Sep 17, 2024 0.2116 0.2116 0.1946 0.1970 927,266 -0.01(-2.62%)
Sep 16, 2024 0.2000 0.2069 0.1940 0.2023 1,122,010 +0.01(+3.48%)
Sep 13, 2024 0.1854 0.2080 0.1854 0.1955 1,302,555 +0.00(+2.41%)
Sep 12, 2024 0.2200 0.2200 0.1860 0.1909 1,883,459 -0.01(-2.65%)
Sep 11, 2024 0.1951 0.1962 0.1860 0.1961 1,020,762 +0.01(+3.21%)
Sep 10, 2024 0.2000 0.2100 0.1801 0.1900 1,338,184 -0.01(-5.47%)
Sep 09, 2024 0.2129 0.2195 0.2010 0.2010 764,789 -0.02(-8.43%)
Sep 06, 2024 0.2300 0.2300 0.2158 0.2195 663,852 -0.01(-4.57%)
Sep 05, 2024 0.2251 0.2410 0.2250 0.2300 480,783 -0.00(-0.82%)
Sep 04, 2024 0.2300 0.2373 0.2258 0.2319 417,785 +0.00(+0.96%)
Sep 03, 2024 0.2690 0.2690 0.2235 0.2297 723,667 -0.02(-8.49%)
Aug 30, 2024 0.2646 0.2700 0.2420 0.2510 493,422 -0.00(-1.03%)
Aug 29, 2024 0.2741 0.2741 0.2500 0.2536 482,240 -0.00(-0.63%)
Aug 28, 2024 0.2523 0.2676 0.2518 0.2552 289,868 -0.00(-1.85%)
Aug 27, 2024 0.2500 0.2699 0.2547 0.2600 407,357 +0.00(+0.12%)
Aug 26, 2024 0.2728 0.2800 0.2552 0.2597 313,621 -0.01(-2.77%)
Aug 23, 2024 0.2700 0.2793 0.2660 0.2671 234,908 -0.00(-1.04%)
Aug 22, 2024 0.2600 0.2795 0.2600 0.2699 299,770 -0.00(-0.92%)
Aug 21, 2024 0.2800 0.2800 0.2600 0.2724 380,805 +0.01(+5.58%)
Aug 20, 2024 0.2630 0.2799 0.2512 0.2580 184,904 -0.01(-4.62%)
Aug 19, 2024 0.2569 0.2705 0.2510 0.2705 539,367 +0.01(+2.08%)
Aug 16, 2024 0.2800 0.2800 0.2549 0.2650 515,784 +0.00(+0.95%)
Aug 15, 2024 0.2445 0.2691 0.2445 0.2625 518,745 +0.03(+11.65%)
Aug 14, 2024 0.2500 0.2529 0.2300 0.2351 328,797 -0.01(-5.92%)
Aug 13, 2024 0.2600 0.2660 0.2400 0.2499 395,691 -0.01(-4.87%)
Aug 12, 2024 0.2800 0.2997 0.2550 0.2627 473,137 +0.02(+7.22%)
Aug 09, 2024 0.2617 0.2900 0.2427 0.2450 608,102 -0.02(-9.19%)
Aug 08, 2024 0.3000 0.3149 0.2659 0.2698 398,168 -0.01(-3.68%)
Aug 07, 2024 0.2900 0.3005 0.2730 0.2801 315,416 -0.01(-2.74%)
Aug 06, 2024 0.3000 0.3050 0.2845 0.2880 367,222 +0.01(+2.86%)
Aug 05, 2024 0.2950 0.3169 0.2800 0.2800 746,958 -0.03(-10.83%)
Aug 02, 2024 0.3410 0.3416 0.3100 0.3140 653,077 -0.03(-8.08%)
Aug 01, 2024 0.3785 0.3943 0.3315 0.3416 830,884 -0.03(-7.90%)
Jul 31, 2024 0.3768 0.3910 0.3709 0.3709 362,271 -0.01(-1.93%)
Jul 30, 2024 0.3900 0.4100 0.3713 0.3782 291,495 -0.02(-4.93%)
Jul 29, 2024 0.4690 0.4690 0.3900 0.3978 456,451 +0.00(+0.96%)
Jul 26, 2024 0.3900 0.4095 0.3900 0.3940 259,853 +0.00(+1.03%)
Jul 25, 2024 0.3880 0.4074 0.3880 0.3900 438,092 +0.00(+0.78%)
Jul 24, 2024 0.3913 0.4071 0.3850 0.3870 287,674 -0.01(-3.25%)
Jul 23, 2024 0.4100 0.4194 0.3999 0.4000 292,624 -0.00(-0.62%)
Jul 22, 2024 0.4200 0.4200 0.3989 0.4025 226,425 +0.01(+2.97%)
Jul 19, 2024 0.4363 0.4367 0.3900 0.3909 1,104,057 -0.04(-8.37%)
Jul 18, 2024 0.4692 0.4782 0.4261 0.4266 242,308 -0.05(-10.47%)
Jul 17, 2024 0.4711 0.5000 0.4700 0.4765 231,763 -0.01(-1.28%)
Jul 16, 2024 0.5000 0.5000 0.4710 0.4827 249,681 -0.01(-2.21%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.