Date	Open	High	Low	Close	Volume	Change (%)
Jul 08, 2021		2.270	2.270	2.270	0	+0.15(+7.08%)
Jul 07, 2021	2.210	2.290	2.100	2.120	152,853	-0.12(-5.36%)
Jul 06, 2021	2.260	2.300	2.200	2.240	132,883	-0.07(-3.03%)
Jul 02, 2021	2.420	2.420	2.200	2.310	200,335	+0.09(+4.05%)
Jul 01, 2021	2.260	2.280	2.170	2.220	141,227	-0.02(-0.89%)
Jun 30, 2021	2.240	2.320	2.214	2.240	163,163	+0.01(+0.45%)
Jun 29, 2021	2.340	2.450	2.180	2.230	307,594	-0.13(-5.51%)
Jun 28, 2021	2.310	2.415	2.280	2.360	153,037	-0.09(-3.67%)
Jun 25, 2021	2.340	2.450	2.300	2.450	424,156	+0.15(+6.52%)
Jun 24, 2021	2.250	2.310	2.220	2.300	78,723	+0.08(+3.60%)
Jun 23, 2021	2.060	2.260	2.060	2.220	215,321	+0.08(+3.74%)
Jun 22, 2021	2.220	2.240	2.060	2.140	279,721	-0.10(-4.46%)
Jun 21, 2021	2.350	2.355	2.160	2.240	172,407	-0.02(-0.88%)
Jun 18, 2021	2.320	2.380	2.260	2.260	176,013	-0.09(-3.83%)
Jun 17, 2021	2.370	2.490	2.310	2.350	373,037	-0.01(-0.42%)
Jun 16, 2021	2.340	2.400	2.310	2.360	119,535	+0.02(+0.85%)
Jun 15, 2021	2.390	2.400	2.300	2.340	129,932	-0.06(-2.50%)
Jun 14, 2021	2.440	2.480	2.370	2.400	1,077,512	-0.01(-0.41%)
Jun 11, 2021	2.400	2.438	2.370	2.410	63,312	+0.00(+0.00%)
Jun 10, 2021	2.500	2.500	2.341	2.410	154,395	-0.01(-0.41%)
Jun 09, 2021	2.450	2.500	2.410	2.420	175,248	-0.03(-1.22%)
Jun 08, 2021	2.360	2.467	2.360	2.450	167,291	+0.08(+3.38%)
Jun 07, 2021	2.380	2.420	2.350	2.370	170,002	-0.03(-1.25%)
Jun 04, 2021	2.370	2.420	2.320	2.400	137,445	+0.06(+2.56%)
Jun 03, 2021	2.420	2.420	2.280	2.340	319,291	-0.07(-2.90%)
Jun 02, 2021	2.450	2.450	2.280	2.410	546,217	-0.08(-3.21%)
Jun 01, 2021	2.530	2.540	2.470	2.490	1,285,137	-0.01(-0.40%)
May 28, 2021	2.530	2.530	2.453	2.500	76,281	+0.01(+0.40%)
May 27, 2021	2.440	2.500	2.430	2.490	75,840	+0.05(+2.05%)
May 26, 2021	2.370	2.460	2.360	2.440	145,508	+0.09(+3.83%)
May 25, 2021	2.370	2.440	2.340	2.350	128,866	+0.00(+0.00%)
May 24, 2021	2.410	2.450	2.300	2.350	137,394	-0.11(-4.47%)
May 21, 2021	2.400	2.480	2.382	2.460	117,641	+0.06(+2.50%)
May 20, 2021	2.380	2.450	2.360	2.400	127,070	-0.02(-0.83%)
May 19, 2021	2.460	2.460	2.360	2.420	135,996	-0.03(-1.22%)
May 18, 2021	2.540	2.540	2.450	2.450	186,465	-0.04(-1.61%)
May 17, 2021	2.470	2.500	2.440	2.490	164,220	-0.01(-0.40%)
May 14, 2021	2.410	2.500	2.400	2.500	1,188,295	-0.43(-14.68%)
May 13, 2021	3.030	3.040	2.850	2.930	153,998	-0.08(-2.66%)
May 12, 2021	3.200	3.200	2.880	3.010	138,358	-0.08(-2.59%)
May 11, 2021	2.820	3.090	2.810	3.090	114,079	-0.01(-0.32%)
May 10, 2021	2.990	3.180	2.876	3.100	160,434	+0.11(+3.68%)
May 07, 2021	2.910	3.080	2.870	2.990	157,416	+0.09(+3.10%)
May 06, 2021	2.930	2.980	2.800	2.900	136,809	-0.07(-2.36%)
May 05, 2021	2.960	3.090	2.900	2.970	113,625	-0.02(-0.67%)
May 04, 2021	3.000	3.070	2.800	2.990	143,067	-0.03(-0.99%)
May 03, 2021	3.090	3.161	2.990	3.020	127,739	-0.05(-1.63%)
Apr 30, 2021	3.000	3.290	2.980	3.070	375,900	+0.00(+0.00%)
Apr 29, 2021	3.090	3.090	2.970	3.070	194,346	-0.02(-0.65%)
Apr 28, 2021	3.010	3.140	2.900	3.090	182,928	+0.05(+1.64%)
Apr 27, 2021	3.030	3.050	2.830	3.040	197,533	+0.09(+3.05%)
Apr 26, 2021	2.750	2.970	2.660	2.950	245,507	+0.21(+7.66%)
Apr 23, 2021	2.787	2.787	2.550	2.740	401,300	+0.06(+2.24%)
Apr 22, 2021	2.660	2.870	2.460	2.680	661,905	+0.07(+2.68%)
Apr 21, 2021	2.430	2.640	2.350	2.610	291,260	+0.26(+11.06%)
Apr 20, 2021	2.430	2.520	2.260	2.350	230,995	-0.10(-4.08%)
Apr 19, 2021	2.550	2.560	2.420	2.450	110,306	-0.09(-3.54%)
Apr 16, 2021	2.500	2.599	2.300	2.540	366,900	-0.02(-0.78%)
Apr 15, 2021	2.620	2.740	2.500	2.560	406,824	-0.09(-3.40%)
Apr 14, 2021	3.060	3.100	2.630	2.650	664,645	-0.34(-11.37%)
Apr 13, 2021	3.060	3.110	2.910	2.990	783,843	-0.06(-1.97%)
Apr 12, 2021	3.080	3.140	2.980	3.050	363,581	+0.08(+2.69%)
Apr 09, 2021	3.030	3.070	2.910	2.970	198,900	-0.03(-1.00%)
Apr 08, 2021	3.010	3.090	2.860	3.000	318,604	-0.02(-0.66%)
Apr 07, 2021	3.300	3.300	2.930	3.020	585,248	-0.21(-6.50%)
Apr 06, 2021	3.180	3.250	3.150	3.230	244,140	+0.08(+2.54%)
Apr 05, 2021	3.590	3.590	3.060	3.150	1,383,110	-0.42(-11.76%)
Apr 01, 2021	3.430	3.570	3.309	3.570	605,800	+0.20(+5.93%)
Mar 31, 2021	3.380	3.630	3.350	3.370	565,962	-0.08(-2.32%)
Mar 30, 2021	3.350	3.600	3.270	3.450	1,636,863	+0.10(+2.99%)
Mar 29, 2021	3.610	3.690	3.210	3.350	1,440,386	-0.25(-6.94%)
Mar 26, 2021	3.830	3.910	3.410	3.600	730,100	-0.36(-9.09%)
Mar 25, 2021	3.250	3.960	3.080	3.960	2,149,889	+0.68(+20.73%)
Mar 24, 2021	3.720	3.800	3.220	3.280	832,262	-0.31(-8.64%)
Mar 23, 2021	4.030	4.270	3.430	3.590	2,732,298	-0.39(-9.80%)
Mar 22, 2021	3.920	4.110	3.730	3.980	2,640,922	+0.13(+3.38%)
Mar 19, 2021	4.030	4.360	3.850	3.850	3,048,300	-0.08(-2.04%)
Mar 18, 2021	4.210	4.990	3.750	3.930	7,641,928	-0.52(-11.69%)
Mar 17, 2021	3.160	4.790	3.020	4.450	8,979,024	+1.00(+28.99%)
Mar 16, 2021	3.860	3.960	3.320	3.450	1,268,777	-0.66(-16.06%)
Mar 15, 2021	3.360	4.240	3.310	4.110	2,256,059	+0.76(+22.69%)
Mar 12, 2021	3.110	3.490	3.100	3.350	947,200	+0.11(+3.40%)
Mar 11, 2021	2.830	3.380	2.830	3.240	1,785,520	+0.41(+14.49%)
Mar 10, 2021	2.870	3.040	2.660	2.830	782,515	+0.02(+0.71%)
Mar 09, 2021	2.810	2.950	2.700	2.810	1,164,140	+0.18(+6.84%)
Mar 08, 2021	2.570	2.910	2.380	2.630	903,261	+0.07(+2.73%)
Mar 05, 2021	2.630	2.680	2.250	2.560	334,500	+0.00(+0.00%)
Mar 04, 2021	2.820	2.890	2.260	2.560	771,075	-0.40(-13.51%)
Mar 03, 2021	2.960	3.140	2.850	2.960	401,369	-0.05(-1.66%)
Mar 02, 2021	3.080	3.160	2.930	3.010	254,844	-0.09(-2.90%)
Mar 01, 2021	3.000	3.250	2.900	3.100	1,286,597	+0.20(+6.90%)
Feb 26, 2021	2.880	3.100	2.750	2.900	314,000	-0.06(-2.03%)
Feb 25, 2021	3.150	3.410	2.880	2.960	1,235,047	-0.13(-4.21%)
Feb 24, 2021	2.830	3.150	2.830	3.090	369,900	+0.24(+8.42%)
Feb 23, 2021	2.780	2.960	2.500	2.850	600,929	-0.36(-11.21%)
Feb 22, 2021	3.740	3.900	2.930	3.210	812,203	-0.74(-18.73%)
Feb 19, 2021	3.530	4.680	3.500	3.950	3,549,200	+0.44(+12.54%)
Feb 18, 2021	3.620	3.840	3.380	3.510	530,330	-0.36(-9.30%)
Feb 17, 2021	3.460	4.230	3.230	3.870	2,570,972	+0.50(+14.84%)
Feb 16, 2021	2.850	3.490	2.850	3.370	2,021,661	+0.57(+20.36%)
Feb 12, 2021	2.620	2.940	2.590	2.800	417,100	+0.11(+4.09%)
Feb 11, 2021	2.870	2.910	2.560	2.690	374,574	-0.04(-1.47%)
Feb 10, 2021	3.130	3.150	2.720	2.730	798,861	-0.40(-12.78%)
Feb 09, 2021	2.820	3.190	2.750	3.130	1,430,282	+0.22(+7.56%)
Feb 08, 2021	2.650	3.040	2.620	2.910	1,770,350	+0.40(+15.94%)
Feb 05, 2021	2.400	2.600	2.330	2.510	437,900	+0.11(+4.58%)
Feb 04, 2021	2.380	2.430	2.250	2.400	186,327	+0.09(+3.90%)
Feb 03, 2021	2.300	2.430	2.230	2.310	282,452	+0.04(+1.76%)
Feb 02, 2021	2.310	2.329	2.220	2.270	209,712	+0.01(+0.44%)
Feb 01, 2021	2.290	2.310	2.210	2.260	142,488	+0.01(+0.44%)
Jan 29, 2021	2.300	2.370	2.180	2.250	182,900	-0.03(-1.32%)
Jan 28, 2021	2.350	2.390	2.220	2.280	157,219	-0.07(-2.98%)
Jan 27, 2021	2.440	2.500	2.320	2.350	141,367	-0.14(-5.62%)
Jan 26, 2021	2.390	2.646	2.300	2.490	785,267	+0.15(+6.41%)
Jan 25, 2021	2.380	2.400	2.270	2.340	210,271	-0.02(-0.85%)
Jan 22, 2021	2.300	2.380	2.150	2.360	163,100	+0.09(+3.96%)
Jan 21, 2021	2.380	2.380	2.230	2.270	135,054	-0.06(-2.58%)
Jan 20, 2021	2.350	2.350	2.210	2.330	217,011	-0.02(-0.85%)
Jan 19, 2021	2.440	2.450	2.320	2.350	207,078	-0.05(-2.08%)
Jan 15, 2021	2.410	2.490	2.200	2.400	530,300	-0.05(-2.04%)
Jan 14, 2021	2.580	2.620	2.410	2.450	225,343	-0.04(-1.61%)
Jan 13, 2021	2.560	2.570	2.360	2.490	355,835	-0.06(-2.35%)
Jan 12, 2021	2.650	2.690	2.520	2.550	296,201	-0.16(-5.90%)
Jan 11, 2021	2.660	2.780	2.520	2.710	950,179	+0.01(+0.37%)
Jan 08, 2021	2.570	2.750	2.560	2.700	862,600	+0.08(+3.05%)
Jan 07, 2021	2.570	2.730	2.460	2.620	1,271,526	+0.20(+8.26%)
Jan 06, 2021	2.440	2.540	2.340	2.420	417,104	+0.04(+1.68%)
Jan 05, 2021	2.430	2.430	2.320	2.380	175,923	-0.05(-2.06%)
Jan 04, 2021	2.300	2.450	2.240	2.430	388,628	+0.16(+7.05%)
Dec 31, 2020		2.270	2.270	2.270	882,769	-0.04(-1.73%)
Dec 30, 2020	2.400	2.400	2.230	2.310	882,769	-0.05(-2.12%)
Dec 29, 2020	2.470	2.510	2.360	2.360	2,208,253	-1.18(-33.33%)
Dec 28, 2020	3.680	3.680	3.350	3.540	71,627	+0.04(+1.14%)
Dec 24, 2020	3.330	3.690	3.200	3.500	100,800	+0.24(+7.36%)
Dec 23, 2020	3.010	3.340	3.010	3.260	56,108	+0.25(+8.31%)
Dec 22, 2020	3.160	3.160	2.860	3.010	90,036	-0.10(-3.22%)
Dec 21, 2020	3.020	3.210	3.020	3.110	82,040	+0.14(+4.71%)
Dec 18, 2020	2.790	3.170	2.790	2.970	136,200	+0.22(+8.00%)
Dec 17, 2020	2.710	2.930	2.625	2.750	127,980	+0.09(+3.38%)
Dec 16, 2020	2.700	2.820	2.500	2.660	186,575	+0.00(+0.00%)
Dec 15, 2020	2.920	3.026	2.460	2.660	283,943	-0.37(-12.21%)
Dec 14, 2020	3.180	3.190	2.910	3.030	99,632	-0.07(-2.26%)
Dec 11, 2020	3.550	3.550	2.918	3.100	265,300	-0.44(-12.43%)
Dec 10, 2020	3.440	4.350	3.360	3.540	1,343,771	+0.14(+4.12%)
Dec 09, 2020	3.640	3.640	3.142	3.400	122,952	-0.22(-6.08%)
Dec 08, 2020	3.680	3.680	3.410	3.620	59,489	+0.00(+0.00%)
Dec 07, 2020	3.450	4.040	3.350	3.620	366,814	+0.32(+9.70%)
Dec 04, 2020	3.470	3.490	3.175	3.300	85,600	-0.05(-1.49%)
Dec 03, 2020	2.900	3.550	2.900	3.350	134,622	+0.44(+15.12%)
Dec 02, 2020	3.040	3.130	2.850	2.910	40,989	-0.23(-7.32%)
Dec 01, 2020	3.200	3.390	2.850	3.140	130,921	+0.12(+3.97%)
Nov 30, 2020	2.810	3.170	2.810	3.020	105,373	+0.22(+7.86%)
Nov 27, 2020	2.780	2.840	2.671	2.800	29,200	+0.08(+2.94%)
Nov 25, 2020	2.700	2.850	2.550	2.720	174,200	-0.03(-1.09%)
Nov 24, 2020	2.800	2.930	2.710	2.750	195,204	+0.00(+0.00%)
Nov 23, 2020	2.600	3.015	2.506	2.750	290,712	+0.24(+9.56%)
Nov 20, 2020	2.510	2.692	2.400	2.510	189,200	+0.11(+4.58%)
Nov 19, 2020	2.310	2.730	2.260	2.400	333,544	+0.12(+5.26%)
Nov 18, 2020	2.350	2.350	2.169	2.280	35,606	-0.02(-0.87%)
Nov 17, 2020	2.290	2.325	2.270	2.300	35,051	+0.06(+2.68%)
Nov 16, 2020	2.150	2.300	2.140	2.240	31,684	+0.10(+4.67%)
Nov 13, 2020	2.140	2.180	2.140	2.140	21,900	+0.02(+0.94%)
Nov 12, 2020	2.070	2.160	2.070	2.120	26,802	+0.02(+0.95%)
Nov 11, 2020	2.050	2.130	2.050	2.100	55,700	+0.05(+2.44%)
Nov 10, 2020	2.061	2.100	2.030	2.050	71,281	+0.03(+1.49%)
Nov 09, 2020	2.120	2.206	2.000	2.020	81,199	-0.01(-0.49%)
Nov 06, 2020	2.085	2.117	1.993	2.030	19,000	-0.02(-0.98%)
Nov 05, 2020	2.105	2.135	2.000	2.050	137,132	+0.01(+0.49%)
Nov 04, 2020	1.959	2.100	1.959	2.040	67,233	+0.05(+2.77%)
Nov 03, 2020	2.040	2.045	1.950	1.985	37,959	-0.01(-0.75%)
Nov 02, 2020	2.110	2.135	1.950	2.000	20,503	-0.12(-5.66%)
Oct 30, 2020	2.134	2.140	1.925	2.120	53,700	+0.01(+0.47%)
Oct 29, 2020	2.229	2.229	2.100	2.110	9,663	-0.01(-0.47%)
Oct 28, 2020	2.193	2.193	2.110	2.120	19,373	-0.13(-5.78%)
Oct 27, 2020	2.280	2.280	2.222	2.250	19,678	+0.04(+1.81%)
Oct 26, 2020	2.320	2.320	2.210	2.210	14,475	-0.13(-5.56%)
Oct 23, 2020	2.324	2.340	2.291	2.340	19,300	+0.02(+0.86%)
Oct 22, 2020	2.270	2.380	2.270	2.320	32,544	+0.01(+0.35%)
Oct 21, 2020	2.440	2.440	2.270	2.312	41,426	-0.03(-1.42%)
Oct 20, 2020	2.190	2.450	2.190	2.345	56,405	+0.16(+7.08%)
Oct 19, 2020	2.220	2.260	2.185	2.190	45,229	-0.03(-1.35%)
Oct 16, 2020	2.250	2.260	2.170	2.220	40,800	+0.01(+0.45%)
Oct 15, 2020	2.160	2.220	2.160	2.210	27,098	-0.01(-0.45%)
Oct 14, 2020	2.200	2.231	2.170	2.220	43,874	+0.06(+2.78%)
Oct 13, 2020	2.160	2.200	2.130	2.160	6,630	-0.05(-2.26%)
Oct 12, 2020	2.260	2.326	2.150	2.210	24,570	-0.06(-2.64%)
Oct 09, 2020	2.330	2.350	2.221	2.270	36,100	-0.07(-2.99%)
Oct 08, 2020	2.350	2.390	2.300	2.340	68,934	+0.00(+0.00%)
Oct 07, 2020	2.335	2.400	2.280	2.340	54,308	+0.04(+1.74%)
Oct 06, 2020	2.310	2.440	2.300	2.300	70,463	-0.04(-1.71%)
Oct 05, 2020	2.290	2.450	2.290	2.340	55,072	+0.08(+3.54%)
Oct 02, 2020	2.150	2.400	2.150	2.260	100,200	+0.00(+0.00%)
Oct 01, 2020	2.240	2.300	2.190	2.260	34,979	+0.05(+2.26%)
Sep 30, 2020	2.200	2.221	2.160	2.210	23,032	+0.01(+0.45%)
Sep 29, 2020	2.170	2.297	2.156	2.200	29,413	+0.04(+1.85%)
Sep 28, 2020	2.120	2.245	2.100	2.160	26,857	+0.06(+2.86%)
Sep 25, 2020	2.020	2.195	2.000	2.100	97,000	+0.12(+6.06%)
Sep 24, 2020	2.156	2.156	1.930	1.980	84,054	-0.09(-4.35%)
Sep 23, 2020	2.170	2.220	2.070	2.070	41,056	-0.14(-6.33%)
Sep 22, 2020	2.250	2.290	2.210	2.210	60,067	-0.01(-0.45%)
Sep 21, 2020	2.273	2.295	2.210	2.220	31,126	-0.10(-4.31%)
Sep 18, 2020	2.298	2.320	2.224	2.320	42,700	+0.02(+0.87%)
Sep 17, 2020	2.290	2.350	2.260	2.300	34,677	+0.01(+0.44%)
Sep 16, 2020	2.310	2.340	2.255	2.290	33,886	-0.03(-1.29%)
Sep 15, 2020	2.300	2.340	2.270	2.320	35,979	+0.00(+0.00%)
Sep 14, 2020	2.380	2.424	2.314	2.320	44,445	-0.10(-4.14%)
Sep 11, 2020	2.390	2.440	2.300	2.420	72,200	+0.01(+0.41%)
Sep 10, 2020	2.400	2.472	2.383	2.410	88,343	-0.02(-0.82%)
Sep 09, 2020	2.400	2.500	2.400	2.430	38,527	+0.01(+0.41%)
Sep 08, 2020	2.450	2.550	2.400	2.420	34,264	-0.02(-0.82%)
Sep 04, 2020	2.430	2.470	2.420	2.440	19,400	-0.02(-0.81%)
Sep 03, 2020	2.620	2.630	2.390	2.460	57,471	-0.16(-6.11%)
Sep 02, 2020	2.580	2.670	2.510	2.620	93,646	+0.00(+0.00%)
Sep 01, 2020	2.630	2.700	2.550	2.620	59,950	-0.05(-1.87%)
Aug 31, 2020	2.630	2.740	2.490	2.670	105,179	+0.04(+1.52%)
Aug 28, 2020	2.650	2.760	2.510	2.630	97,100	+0.00(+0.00%)
Aug 27, 2020	2.310	2.650	2.310	2.630	150,468	+0.25(+10.50%)
Aug 26, 2020	2.350	2.380	2.340	2.380	94,241	+0.05(+2.15%)
Aug 25, 2020	2.300	2.380	2.280	2.330	131,832	+0.01(+0.43%)
Aug 24, 2020	2.360	2.360	2.250	2.320	80,497	-0.03(-1.28%)
Aug 21, 2020	2.370	2.380	2.260	2.350	30,100	-0.02(-0.84%)
Aug 20, 2020	2.370	2.430	2.320	2.370	116,889	+0.03(+1.28%)
Aug 19, 2020	2.220	2.471	2.220	2.340	321,386	+0.14(+6.36%)
Aug 18, 2020	2.150	2.260	2.150	2.200	47,509	+0.06(+2.80%)
Aug 17, 2020	2.200	2.200	2.140	2.140	10,552	-0.08(-3.60%)
Aug 14, 2020	2.190	2.284	2.170	2.220	15,500	+0.02(+1.04%)
Aug 13, 2020	2.205	2.205	2.149	2.197	3,783	+0.01(+0.32%)
Aug 12, 2020	2.260	2.280	2.130	2.190	17,437	-0.07(-3.10%)
Aug 11, 2020	2.260	2.387	2.260	2.260	41,909	-0.03(-1.31%)
Aug 10, 2020	2.240	2.293	2.218	2.290	29,747	+0.06(+2.69%)
Aug 07, 2020	2.275	2.300	2.190	2.230	38,600	-0.07(-3.04%)
Aug 06, 2020	2.330	2.355	2.200	2.300	16,937	-0.07(-2.95%)
Aug 05, 2020	2.360	2.440	2.305	2.370	38,438	+0.01(+0.42%)
Aug 04, 2020	2.490	2.490	2.280	2.360	58,727	-0.06(-2.48%)

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.

Monaker Group Inc (NQ: MKGI )

Historical Prices

Free News Feed