Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Markforged Hldg Corp (NY: MKFG )

4.450 -0.080 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 4.510 4.530 4.450 4.450 216,093 -0.08(-1.77%)
Oct 28, 2024 4.510 4.570 4.510 4.530 49,977 +0.03(+0.67%)
Oct 25, 2024 4.550 4.600 4.500 4.500 215,431 -0.03(-0.66%)
Oct 24, 2024 4.580 4.600 4.530 4.530 432,060 -0.04(-0.88%)
Oct 23, 2024 4.590 4.620 4.560 4.570 105,215 -0.02(-0.44%)
Oct 22, 2024 4.580 4.630 4.580 4.590 91,650 +0.01(+0.22%)
Oct 21, 2024 4.560 4.630 4.560 4.580 68,994 +0.01(+0.22%)
Oct 18, 2024 4.600 4.630 4.560 4.570 101,674 +0.01(+0.22%)
Oct 17, 2024 4.600 4.600 4.530 4.560 97,038 -0.03(-0.65%)
Oct 16, 2024 4.600 4.640 4.580 4.590 104,954 +0.01(+0.22%)
Oct 15, 2024 4.600 4.630 4.560 4.580 122,535 -0.03(-0.65%)
Oct 14, 2024 4.600 4.630 4.530 4.610 172,599 -0.01(-0.22%)
Oct 11, 2024 4.610 4.650 4.590 4.620 121,325 -0.01(-0.22%)
Oct 10, 2024 4.620 4.670 4.570 4.630 196,930 -0.01(-0.22%)
Oct 09, 2024 4.640 4.666 4.610 4.640 343,561 +0.00(+0.00%)
Oct 08, 2024 4.640 4.703 4.610 4.640 564,489 +0.00(+0.00%)
Oct 07, 2024 4.730 4.760 4.623 4.640 1,367,472 -0.10(-2.11%)
Oct 04, 2024 4.730 4.770 4.730 4.740 197,693 +0.00(+0.00%)
Oct 03, 2024 4.670 4.750 4.660 4.740 199,582 +0.00(+0.00%)
Oct 02, 2024 4.700 4.770 4.560 4.740 294,402 +0.03(+0.64%)
Oct 01, 2024 4.770 4.770 4.680 4.710 364,429 -0.06(-1.26%)
Sep 30, 2024 4.800 4.820 4.600 4.770 439,370 +0.01(+0.21%)
Sep 27, 2024 4.780 4.800 4.750 4.760 421,648 -0.03(-0.63%)
Sep 26, 2024 4.750 4.820 4.730 4.790 773,354 +0.04(+0.84%)
Sep 25, 2024 2.820 4.920 2.720 4.750 4,500,678 +2.02(+73.99%)
Sep 24, 2024 2.540 3.300 2.500 2.730 1,143,087 +0.24(+9.64%)
Sep 23, 2024 1.940 2.690 1.895 2.490 976,760 +0.58(+30.37%)
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 2.070 378,149 +0.27(+14.94%)
Sep 18, 2024 2.100 2.100 1.770 1.801 155,230 -0.17(-8.58%)
Sep 17, 2024 2.116 2.116 1.946 1.970 92,726 -0.05(-2.62%)
Sep 16, 2024 2.000 2.069 1.940 2.023 112,257 +0.07(+3.48%)
Sep 13, 2024 1.854 2.080 1.854 1.955 130,255 +0.05(+2.41%)
Sep 12, 2024 2.200 2.200 1.860 1.909 188,345 -0.05(-2.65%)
Sep 11, 2024 1.951 1.962 1.860 1.961 102,076 +0.06(+3.21%)
Sep 10, 2024 2.000 2.100 1.801 1.900 133,818 -0.11(-5.47%)
Sep 09, 2024 2.129 2.195 2.010 2.010 76,478 -0.19(-8.43%)
Sep 06, 2024 2.300 2.300 2.158 2.195 66,385 -0.10(-4.57%)
Sep 05, 2024 2.251 2.410 2.250 2.300 48,078 -0.02(-0.82%)
Sep 04, 2024 2.300 2.373 2.258 2.319 41,778 +0.02(+0.96%)
Sep 03, 2024 2.690 2.690 2.235 2.297 72,366 -0.21(-8.49%)
Aug 30, 2024 2.646 2.700 2.420 2.510 49,342 -0.03(-1.03%)
Aug 29, 2024 2.741 2.741 2.500 2.536 48,224 -0.02(-0.63%)
Aug 28, 2024 2.523 2.676 2.518 2.552 28,986 -0.05(-1.85%)
Aug 27, 2024 2.500 2.699 2.547 2.600 40,735 +0.00(+0.12%)
Aug 26, 2024 2.728 2.800 2.552 2.597 31,362 -0.07(-2.77%)
Aug 23, 2024 2.700 2.793 2.660 2.671 23,490 -0.03(-1.04%)
Aug 22, 2024 2.600 2.795 2.600 2.699 29,977 -0.03(-0.92%)
Aug 21, 2024 2.800 2.800 2.600 2.724 38,080 +0.14(+5.58%)
Aug 20, 2024 2.630 2.799 2.512 2.580 18,490 -0.12(-4.62%)
Aug 19, 2024 2.569 2.705 2.510 2.705 53,936 +0.06(+2.08%)
Aug 16, 2024 2.800 2.800 2.549 2.650 51,578 +0.02(+0.95%)
Aug 15, 2024 2.445 2.691 2.445 2.625 51,874 +0.27(+11.65%)
Aug 14, 2024 2.500 2.529 2.300 2.351 32,879 -0.15(-5.92%)
Aug 13, 2024 2.600 2.660 2.400 2.499 39,569 -0.13(-4.87%)
Aug 12, 2024 2.800 2.997 2.550 2.627 47,313 +0.18(+7.22%)
Aug 09, 2024 2.617 2.900 2.427 2.450 60,810 -0.25(-9.19%)
Aug 08, 2024 3.000 3.149 2.659 2.698 39,816 -0.10(-3.68%)
Aug 07, 2024 2.900 3.005 2.730 2.801 31,541 -0.08(-2.74%)
Aug 06, 2024 3.000 3.050 2.845 2.880 36,722 +0.08(+2.86%)
Aug 05, 2024 2.950 3.169 2.800 2.800 74,695 -0.34(-10.83%)
Aug 02, 2024 3.410 3.416 3.100 3.140 65,307 -0.28(-8.08%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.