Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Markforged Hldg Corp (NY: MKFG )

0.4601 -0.0099 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2022 2.580 2.810 2.500 2.640 3,385,661 +0.07(+2.72%)
May 27, 2022 2.700 2.740 2.500 2.570 2,960,957 -0.06(-2.28%)
May 26, 2022 2.550 2.715 2.475 2.630 1,146,176 +0.10(+3.95%)
May 25, 2022 2.460 2.580 2.330 2.530 1,456,794 +0.05(+2.02%)
May 24, 2022 2.700 2.770 2.480 2.480 914,089 -0.24(-8.82%)
May 23, 2022 2.800 2.800 2.680 2.720 726,161 -0.05(-1.81%)
May 20, 2022 2.850 2.920 2.650 2.770 1,259,887 -0.06(-2.12%)
May 19, 2022 2.930 3.005 2.810 2.830 1,071,345 -0.13(-4.39%)
May 18, 2022 3.060 3.195 2.950 2.960 1,036,095 -0.15(-4.82%)
May 17, 2022 2.860 3.140 2.830 3.110 1,755,566 +0.32(+11.47%)
May 16, 2022 2.880 2.950 2.728 2.790 1,067,219 -0.13(-4.45%)
May 13, 2022 3.070 3.070 2.792 2.920 1,477,133 +0.17(+6.18%)
May 12, 2022 2.530 2.820 2.480 2.750 1,873,439 +0.16(+6.18%)
May 11, 2022 2.760 2.810 2.580 2.590 792,770 -0.21(-7.50%)
May 10, 2022 3.030 3.140 2.730 2.800 1,621,502 -0.19(-6.35%)
May 09, 2022 3.160 3.160 2.950 2.990 1,398,826 -0.23(-7.14%)
May 06, 2022 3.280 3.390 3.100 3.220 1,293,242 -0.10(-3.01%)
May 05, 2022 3.370 3.420 3.200 3.320 791,023 -0.10(-2.92%)
May 04, 2022 3.340 3.420 3.190 3.420 1,232,673 +0.04(+1.18%)
May 03, 2022 3.520 3.570 3.325 3.380 1,041,654 -0.16(-4.52%)
May 02, 2022 3.410 3.540 3.360 3.540 811,906 +0.13(+3.81%)
Apr 29, 2022 3.510 3.640 3.390 3.410 687,801 -0.03(-0.87%)
Apr 28, 2022 3.400 3.510 3.245 3.440 934,579 +0.04(+1.18%)
Apr 27, 2022 3.440 3.460 3.355 3.400 753,994 -0.03(-0.87%)
Apr 26, 2022 3.680 3.700 3.320 3.430 1,117,196 -0.27(-7.30%)
Apr 25, 2022 3.440 3.700 3.410 3.700 739,950 +0.20(+5.71%)
Apr 22, 2022 3.500 3.550 3.410 3.500 832,682 +0.01(+0.29%)
Apr 21, 2022 3.500 3.585 3.430 3.490 1,181,693 +0.03(+0.87%)
Apr 20, 2022 3.550 3.590 3.425 3.460 865,669 -0.05(-1.42%)
Apr 19, 2022 3.650 3.670 3.510 3.510 940,594 -0.13(-3.57%)
Apr 18, 2022 3.750 3.770 3.565 3.640 1,229,369 -0.13(-3.45%)
Apr 14, 2022 3.920 3.920 3.750 3.770 572,260 -0.15(-3.83%)
Apr 13, 2022 3.910 4.000 3.830 3.920 692,258 +0.03(+0.77%)
Apr 12, 2022 3.800 3.955 3.770 3.890 851,165 +0.13(+3.46%)
Apr 11, 2022 3.780 3.900 3.740 3.760 811,411 -0.12(-3.09%)
Apr 08, 2022 3.960 4.050 3.800 3.880 617,487 -0.11(-2.76%)
Apr 07, 2022 3.930 3.990 3.795 3.990 761,461 +0.03(+0.76%)
Apr 06, 2022 4.000 4.030 3.850 3.960 809,831 -0.09(-2.22%)
Apr 05, 2022 4.180 4.180 3.960 4.050 552,241 -0.11(-2.64%)
Apr 04, 2022 4.130 4.210 4.070 4.160 428,805 +0.05(+1.22%)
Apr 01, 2022 4.080 4.190 4.010 4.110 560,998 +0.12(+3.01%)
Mar 31, 2022 4.110 4.170 3.960 3.990 487,049 -0.13(-3.16%)
Mar 30, 2022 4.230 4.310 4.070 4.120 842,932 -0.14(-3.29%)
Mar 29, 2022 4.220 4.330 4.150 4.260 1,169,593 +0.12(+2.90%)
Mar 28, 2022 4.090 4.150 3.920 4.140 950,721 +0.05(+1.22%)
Mar 25, 2022 4.050 4.145 3.990 4.090 838,439 -0.03(-0.73%)
Mar 24, 2022 4.130 4.150 4.010 4.120 1,285,746 +0.00(+0.00%)
Mar 23, 2022 4.150 4.250 4.075 4.120 995,175 -0.11(-2.60%)
Mar 22, 2022 4.240 4.315 4.130 4.230 2,641,841 +0.04(+0.95%)
Mar 21, 2022 4.180 4.390 4.150 4.190 3,195,643 -0.12(-2.78%)
Mar 18, 2022 3.890 4.315 3.830 4.310 3,005,440 +0.16(+3.86%)
Mar 17, 2022 3.710 4.200 3.710 4.150 3,558,616 +0.34(+8.92%)
Mar 16, 2022 3.320 3.865 3.170 3.810 3,001,159 +0.72(+23.30%)
Mar 15, 2022 3.030 3.170 2.950 3.090 1,620,036 +0.11(+3.69%)
Mar 14, 2022 3.200 3.200 2.950 2.980 1,136,979 -0.19(-5.99%)
Mar 11, 2022 3.350 3.490 3.170 3.170 1,029,409 -0.15(-4.52%)
Mar 10, 2022 3.380 3.480 3.290 3.320 811,989 -0.13(-3.77%)
Mar 09, 2022 3.430 3.535 3.410 3.450 773,416 +0.09(+2.68%)
Mar 08, 2022 3.340 3.510 3.230 3.360 1,109,889 +0.03(+0.90%)
Mar 07, 2022 3.170 3.600 3.130 3.330 1,930,464 +0.21(+6.73%)
Mar 04, 2022 3.290 3.295 3.080 3.120 1,135,781 -0.20(-6.02%)
Mar 03, 2022 3.620 3.620 3.260 3.320 1,394,825 -0.25(-7.00%)
Mar 02, 2022 3.750 3.750 3.570 3.570 756,352 -0.15(-4.03%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.