MARK

Historical Stock Prices

$4.48
*  
0.09
2.05%
Get MARK Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading MARK now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 4.62 4.62 4.43 4.48 12,919
09/22/2016 4.41 4.7399 4.39 4.39 17,722
09/21/2016 4.3 4.66 4.28 4.38 5,657
09/20/2016 4.34 4.35 4.27 4.27 3,031
09/19/2016 4.27 4.35 4.27 4.34 6,685
09/16/2016 4.28 4.31 4.26 4.29 6,195
09/15/2016 4.2 4.28 4.03 4.28 3,820
09/14/2016 4.11 4.28 4.11 4.25 10,941
09/13/2016 3.96 4.1292 3.864 4.11 19,715
09/12/2016 4.2 4.3 3.95 3.95 33,741
09/09/2016 4.44 4.5 4.19 4.22 16,577
09/08/2016 4.4 4.5 4.3759 4.4599 13,619
09/07/2016 4.54 4.54 4.4 4.43 15,328
09/06/2016 4.55 4.57 4.5 4.53 7,192
09/02/2016 4.42 4.58 4.42 4.53 6,532
09/01/2016 4.61 4.61 4.5 4.5597 6,928
08/31/2016 4.749 4.749 4.53 4.59 3,765
08/30/2016 4.4 4.7299 4.365 4.5401 12,267
08/29/2016 4.37 4.5 4.37 4.39 13,494
08/26/2016 4.27 4.43 4.2001 4.425 12,753
08/25/2016 4.66 4.69 4.11 4.24 189,804
08/24/2016 4.78 4.78 4.65 4.7 3,004
08/23/2016 4.79 4.79 4.64 4.71 6,917
08/22/2016 4.77 4.8 4.75 4.8 9,142
08/19/2016 4.7499 4.77 4.7 4.76 4,679
08/18/2016 4.5801 4.76 4.5801 4.7499 10,415
08/17/2016 4.61 4.65 4.61 4.62 3,247
08/16/2016 4.57 4.65 4.57 4.65 9,206
08/15/2016 4.6 4.65 4.55 4.63 15,841
08/12/2016 4.54 4.57 4.5 4.56 17,262
08/11/2016 4.58 4.58 4.46 4.5 3,131
08/10/2016 4.5 4.5804 4.4924 4.51 6,209
08/09/2016 4.5 4.55 4.5 4.5 8,321
08/08/2016 4.52 4.55 4.5 4.52 1,522
08/05/2016 4.63 4.65 4.5 4.55 12,468
08/04/2016 4.61 4.64 4.585 4.6 10,070
08/03/2016 4.6 4.7 4.6 4.64 5,843
08/02/2016 4.65 4.7 4.61 4.61 4,836
08/01/2016 4.54 4.79 4.54 4.66 8,692
07/29/2016 4.49 4.55 4.475 4.51 19,399
07/28/2016 4.44 4.5599 4.408 4.48 45,913
07/27/2016 4.55 4.55 4.48 4.5 8,860
07/26/2016 4.54 4.54 4.5 4.5 5,870
07/25/2016 4.54 4.55 4.49 4.53 11,485
07/22/2016 4.49 4.59 4.47 4.56 17,294
07/21/2016 4.32 4.46 4.3 4.45 29,228
07/20/2016 4.21 4.28 4.15 4.27 34,925
07/19/2016 4.13 4.2 4.11 4.2 13,481
07/18/2016 4.3787 4.39 4.1714 4.19 40,722
07/15/2016 4.18 4.34 4.15 4.21 9,108
07/14/2016 4.291 4.35 4.19 4.21 8,832
07/13/2016 4.21 4.3 4.19 4.22 5,627
07/12/2016 4.17 4.36 4.16 4.18 13,944
07/11/2016 4.24 4.26 4.16 4.17 12,265
07/08/2016 4.16 4.27 4.12 4.2 10,164
07/07/2016 4.17 4.2401 4.07 4.15 4,202
07/06/2016 4.19 4.308 4.02 4.14 21,715
07/05/2016 4.38 4.385 4.11 4.14 12,613
07/01/2016 4.26 4.41 4.24 4.3599 7,563
06/30/2016 4.31 4.32 4.21 4.24 9,544
06/29/2016 4.27 4.33 4.18 4.22 8,336
06/28/2016 4.22 4.29 4.03 4.14 17,903
06/27/2016 4.32 4.7 4.13 4.18 99,683
06/24/2016 4.34 4.8 4.34 4.42 60,118
06/23/2016 4.43 4.55 4.37 4.43 8,740
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?