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 Hldg Corp (NY: MKFG )

0.4203 -0.0135 (-3.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2021 6.680 6.840 6.515 6.590 572,523 -0.15(-2.23%)
Oct 28, 2021 6.700 6.890 6.620 6.740 1,072,589 +0.03(+0.45%)
Oct 27, 2021 6.570 6.830 6.500 6.710 452,372 +0.16(+2.44%)
Oct 26, 2021 6.270 6.680 6.550 1,085,937 +0.36(+5.82%)
Oct 25, 2021 6.410 6.430 6.140 6.190 1,254,597 -0.28(-4.33%)
Oct 22, 2021 6.650 6.850 6.430 6.470 514,708 -0.26(-3.86%)
Oct 21, 2021 6.700 6.730 6.620 6.730 444,825 -0.09(-1.32%)
Oct 20, 2021 6.730 6.860 6.670 6.820 315,456 -0.04(-0.58%)
Oct 19, 2021 6.900 6.940 6.660 6.860 396,900 -0.05(-0.72%)
Oct 18, 2021 6.780 6.950 6.710 6.910 385,749 +0.12(+1.77%)
Oct 15, 2021 6.780 6.810 6.570 6.790 348,649 +0.03(+0.44%)
Oct 14, 2021 6.750 6.880 6.720 6.760 551,471 +0.16(+2.42%)
Oct 13, 2021 6.580 6.670 6.410 6.600 709,315 +0.20(+3.12%)
Oct 12, 2021 6.330 6.500 6.310 6.400 339,121 +0.09(+1.43%)
Oct 11, 2021 6.450 6.543 6.310 6.310 454,619 -0.04(-0.63%)
Oct 08, 2021 6.370 6.560 6.300 6.350 430,958 +0.01(+0.16%)
Oct 07, 2021 6.190 6.525 6.190 6.340 254,226 +0.18(+2.92%)
Oct 06, 2021 6.070 6.190 5.900 6.160 428,976 +0.06(+0.98%)
Oct 05, 2021 6.030 6.270 5.960 6.100 487,221 +0.02(+0.33%)
Oct 04, 2021 6.190 6.238 5.920 6.080 455,508 -0.13(-2.09%)
Oct 01, 2021 6.610 6.610 6.190 6.210 969,637 -0.35(-5.34%)
Sep 30, 2021 7.050 7.050 6.570 6.560 824,472 -0.45(-6.42%)
Sep 29, 2021 7.250 7.300 7.000 7.010 396,691 -0.23(-3.18%)
Sep 28, 2021 7.600 7.650 7.230 7.240 560,846 -0.34(-4.49%)
Sep 27, 2021 7.470 7.600 7.350 7.580 417,374 +0.10(+1.34%)
Sep 24, 2021 7.610 7.690 7.440 7.480 561,946 -0.20(-2.60%)
Sep 23, 2021 7.690 7.740 7.520 7.680 654,580 +0.06(+0.79%)
Sep 22, 2021 7.600 7.680 7.510 7.620 476,918 +0.08(+1.06%)
Sep 21, 2021 7.820 7.890 7.530 7.540 750,800 -0.23(-2.96%)
Sep 20, 2021 7.570 7.844 7.550 7.770 683,767 -0.02(-0.26%)
Sep 17, 2021 7.730 7.980 7.651 7.790 4,412,879 +0.11(+1.43%)
Sep 16, 2021 7.940 8.040 7.610 7.680 815,871 -0.26(-3.27%)
Sep 15, 2021 7.560 8.060 7.510 7.940 1,154,018 +0.38(+5.03%)
Sep 14, 2021 7.690 7.741 7.470 7.560 757,639 -0.08(-1.05%)
Sep 13, 2021 8.170 8.210 7.500 7.640 1,707,092 -0.41(-5.09%)
Sep 10, 2021 8.200 8.280 8.020 8.050 962,612 -0.10(-1.23%)
Sep 09, 2021 8.000 8.290 7.880 8.150 1,709,683 +0.15(+1.88%)
Sep 08, 2021 8.190 8.220 7.980 8.000 1,919,177 -0.03(-0.37%)
Sep 07, 2021 9.240 9.240 8.010 8.030 2,883,535 -1.19(-12.91%)
Sep 03, 2021 9.110 9.280 8.960 9.220 1,095,730 +0.17(+1.88%)
Sep 02, 2021 8.780 9.120 8.630 9.050 1,159,209 +0.40(+4.62%)
Sep 01, 2021 8.570 8.800 8.500 8.650 899,081 +0.07(+0.82%)
Aug 31, 2021 8.210 8.670 8.130 8.580 1,079,024 +0.33(+4.00%)
Aug 30, 2021 8.320 8.570 8.120 8.250 1,218,519 -0.05(-0.60%)
Aug 27, 2021 8.380 8.520 8.220 8.300 784,968 -0.01(-0.12%)
Aug 26, 2021 8.440 8.580 8.200 8.310 2,283,820 -0.12(-1.42%)
Aug 25, 2021 8.760 9.220 8.380 8.430 4,125,466 -0.28(-3.21%)
Aug 24, 2021 8.370 8.980 8.210 8.710 4,854,021 +0.35(+4.19%)
Aug 23, 2021 8.100 8.490 7.820 8.360 634,980 +0.39(+4.89%)
Aug 20, 2021 8.530 8.600 7.620 7.970 1,191,475 -0.52(-6.12%)
Aug 19, 2021 8.640 8.870 8.440 8.490 634,444 -0.36(-4.07%)
Aug 18, 2021 9.040 9.100 8.700 8.850 534,049 -0.18(-1.99%)
Aug 17, 2021 9.280 9.300 8.821 9.030 1,208,922 -0.27(-2.90%)
Aug 16, 2021 9.520 9.520 8.920 9.300 531,077 -0.13(-1.38%)
Aug 13, 2021 9.480 9.640 9.160 9.430 594,587 -0.40(-4.07%)
Aug 12, 2021 10.19 10.27 9.604 9.830 677,227 -0.24(-2.38%)
Aug 11, 2021 10.42 10.42 9.970 10.07 650,364 -0.35(-3.36%)
Aug 10, 2021 10.30 10.53 10.07 10.42 2,138,913 +0.24(+2.36%)
Aug 09, 2021 10.36 10.40 10.16 10.18 436,614 -0.07(-0.68%)
Aug 06, 2021 10.47 10.49 10.12 10.25 381,493 -0.15(-1.44%)
Aug 05, 2021 10.52 10.59 10.25 10.40 846,758 +0.18(+1.76%)
Aug 04, 2021 10.40 10.46 10.10 10.22 1,001,420 -0.09(-0.87%)
Aug 03, 2021 10.72 10.72 10.20 10.31 1,049,579 -0.37(-3.46%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.