Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Markforged Holding Corporation Common Stock (NY: MKFG )

3.010 -0.040 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 3.010 3.070 2.945 3.010 23,246 -0.04(-1.31%)
Feb 13, 2025 3.000 3.150 2.950 3.050 93,025 +0.08(+2.69%)
Feb 12, 2025 2.910 2.990 2.820 2.970 41,468 +0.06(+2.06%)
Feb 11, 2025 2.830 2.945 2.830 2.910 22,900 +0.03(+1.04%)
Feb 10, 2025 2.890 2.947 2.810 2.880 43,043 +0.06(+2.13%)
Feb 07, 2025 2.830 2.900 2.810 2.820 29,627 -0.01(-0.35%)
Feb 06, 2025 2.910 2.940 2.820 2.830 30,741 -0.12(-4.07%)
Feb 05, 2025 2.990 3.000 2.910 2.950 29,000 +0.03(+1.03%)
Feb 04, 2025 2.890 2.970 2.830 2.920 53,813 +0.08(+2.82%)
Feb 03, 2025 2.810 2.990 2.768 2.840 78,030 +0.01(+0.35%)
Jan 31, 2025 2.850 2.960 2.810 2.830 47,877 -0.07(-2.41%)
Jan 30, 2025 2.800 3.030 2.800 2.900 143,148 +0.11(+3.94%)
Jan 29, 2025 2.800 2.890 2.725 2.790 83,758 +0.06(+2.20%)
Jan 28, 2025 3.200 3.248 2.500 2.730 478,314 -0.69(-20.18%)
Jan 27, 2025 3.460 3.600 3.350 3.420 38,732 -0.02(-0.58%)
Jan 24, 2025 3.350 3.756 3.350 3.440 80,329 +0.13(+3.93%)
Jan 23, 2025 3.350 3.370 3.310 3.310 30,873 -0.04(-1.19%)
Jan 22, 2025 3.480 3.540 3.340 3.350 18,746 -0.06(-1.76%)
Jan 21, 2025 3.410 3.580 3.370 3.410 42,967 -0.02(-0.58%)
Jan 17, 2025 3.450 3.495 3.400 3.430 38,965 -0.02(-0.58%)
Jan 16, 2025 3.450 3.500 3.380 3.450 18,029 -0.01(-0.29%)
Jan 15, 2025 3.450 3.480 3.405 3.460 15,757 +0.01(+0.29%)
Jan 14, 2025 3.400 3.520 3.292 3.450 54,343 +0.06(+1.77%)
Jan 13, 2025 3.270 3.435 3.270 3.390 21,115 +0.06(+1.80%)
Jan 10, 2025 3.350 3.390 3.260 3.330 25,059 -0.05(-1.48%)
Jan 08, 2025 3.400 3.460 3.380 3.380 32,514 -0.03(-0.88%)
Jan 07, 2025 3.500 3.545 3.410 3.410 48,622 -0.08(-2.29%)
Jan 06, 2025 3.500 3.587 3.460 3.490 63,859 +0.01(+0.29%)
Jan 03, 2025 3.380 3.570 3.380 3.480 34,863 +0.14(+4.19%)
Jan 02, 2025 3.240 3.406 3.140 3.340 89,825 +0.20(+6.37%)
Dec 31, 2024 3.140 0 +0.00(+0.00%)
Dec 30, 2024 2.950 3.240 2.902 3.140 71,526 +0.06(+1.95%)
Dec 27, 2024 3.210 3.285 3.050 3.080 25,774 -0.16(-4.94%)
Dec 26, 2024 3.190 3.360 3.090 3.240 52,778 +0.12(+3.85%)
Dec 24, 2024 2.850 3.120 2.762 3.120 75,189 +0.15(+5.05%)
Dec 23, 2024 3.080 3.080 2.820 2.970 151,014 -0.06(-1.98%)
Dec 20, 2024 3.250 3.250 2.600 3.030 315,972 -0.18(-5.61%)
Dec 19, 2024 3.500 3.530 3.170 3.210 129,108 -0.31(-8.81%)
Dec 18, 2024 3.750 3.750 3.500 3.520 75,965 -0.23(-6.13%)
Dec 17, 2024 4.150 4.150 3.240 3.750 345,209 -0.40(-9.64%)
Dec 16, 2024 4.140 4.240 4.140 4.150 70,052 -0.01(-0.24%)
Dec 13, 2024 4.140 4.215 4.140 4.160 89,896 -0.04(-0.95%)
Dec 12, 2024 4.220 4.270 4.160 4.200 129,170 -0.05(-1.18%)
Dec 11, 2024 4.300 4.390 4.210 4.250 104,430 -0.05(-1.16%)
Dec 10, 2024 4.380 4.390 4.180 4.300 110,543 -0.01(-0.23%)
Dec 09, 2024 3.850 4.420 3.850 4.310 200,071 +0.47(+12.24%)
Dec 06, 2024 3.840 3.900 3.780 3.840 48,415 +0.07(+1.86%)
Dec 05, 2024 3.880 3.880 3.770 3.770 152,444 -0.11(-2.84%)
Dec 04, 2024 4.030 4.100 3.770 3.880 143,701 -0.15(-3.72%)
Dec 03, 2024 4.010 4.070 3.965 4.030 66,284 +0.04(+1.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.