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 )

4.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 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 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 2.070 378,150 +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%)
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.