Quantcast

Monaker Group, Inc. Common Stock Historical Stock Prices

MKGI 
$2.4399
*  
0.0899
3.83%
Get MKGI Alerts
*Delayed - data as of Mar. 20, 2019 13:50 ET  -  Find a broker to begin trading MKGI now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    MKGI Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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.
13:50 2.41 2.4399 2.3101 2.4399 14,544
03/19/2019 2.49 2.5 2.3 2.35 22,943
03/18/2019 2.4601 2.5 2.2701 2.5 12,007
03/15/2019 2.4926 2.5 2.4019 2.41 13,986
03/14/2019 2.6 2.66 2.43 2.52 24,051
03/13/2019 2.428 2.6 2.41 2.59 27,005
03/12/2019 2.44 2.5988 2.42 2.42 11,988
03/11/2019 2.5 2.5999 2.39 2.3934 21,074
03/08/2019 2.48 2.5 2.41 2.5 26,121
03/07/2019 2.45 2.5 2.4015 2.4321 10,074
03/06/2019 2.29 2.5 2.269 2.5 40,356
03/05/2019 2.31 2.31 2.22 2.25 9,892
03/04/2019 2.3646 2.3646 2.2446 2.27 5,444
03/01/2019 2.466 2.466 2.37 2.37 11,893
02/28/2019 2.4267 2.48 2.4267 2.48 18,138
02/27/2019 2.44 2.53 2.42 2.42 6,901
02/26/2019 2.4119 2.5179 2.4 2.4 4,498
02/25/2019 2.46 2.5291 2.46 2.5 1,154
02/22/2019 2.5669 2.5669 2.3577 2.41 16,166
02/21/2019 2.57 2.57 2.5 2.5 15,022
02/20/2019 2.56 2.5884 2.5499 2.55 20,791
02/19/2019 2.5577 2.6699 2.5391 2.56 28,802
02/15/2019 2.6 2.66 2.51 2.53 12,239
02/14/2019 2.45 2.56 2.411 2.51 11,343
02/13/2019 2.529 2.61 2.463 2.502 26,626
02/12/2019 2.36 2.53 2.36 2.53 21,901
02/11/2019 2.32 2.3299 2.2613 2.3 16,645
02/08/2019 2.3 2.3899 2.26 2.31 43,138
02/07/2019 2.26 2.2789 2.22 2.275 7,024
02/06/2019 2.2 2.2399 2.2 2.21 6,568
02/05/2019 2.42 2.4785 2.15 2.15 29,594
02/04/2019 2.36 2.5 2.25 2.5 24,456
02/01/2019 2.32 2.3884 2.3 2.3 98,015
01/31/2019 2.27 2.2888 2.2388 2.27 31,487
01/30/2019 2.4 2.4 2.23 2.23 15,275
01/29/2019 2.4 2.41 2.32 2.35 22,377
01/28/2019 2.4 2.54 2.37 2.45 23,679
01/25/2019 2.46 2.4899 2.28 2.315 13,605
01/24/2019 2.65 2.65 2.2713 2.46 15,856
01/23/2019 2.6057 2.6057 2.412 2.48 26,450
01/22/2019 2.7 2.7 2.51 2.55 11,231
01/18/2019 2.76 2.85 2.65 2.7 36,496
01/17/2019 2.65 2.85 2.5807 2.61 97,021
01/16/2019 2.5 2.58 2.45 2.58 31,831
01/15/2019 2.25 2.5 2.1492 2.43 56,457
01/14/2019 2.1507 2.2 2.1 2.1892 22,307
01/11/2019 2.1941 2.1941 2.0101 2.07 29,018
01/10/2019 1.85 2.1363 1.85 1.99 10,847
01/09/2019 1.83 1.895 1.8 1.8 6,666
01/08/2019 1.6475 1.8 1.63 1.7588 11,657
01/07/2019 1.6 1.625 1.53 1.5726 15,542
01/04/2019 1.5 1.6 1.4 1.58 20,106
01/03/2019 1.35 1.49 1.3307 1.49 7,896
01/02/2019 1.2261 1.37 1.2261 1.37 906
12/31/2018 1.26 1.26 1.04 1.2 10,890
12/28/2018 0.9 1.3044 0.852 1.2001 83,510
12/27/2018 0.92 1.15 0.85 0.85 86,424
12/26/2018 1.01 1.29 0.91 0.92 94,122
12/24/2018 1.04 1.12 0.955 1.0101 43,078
12/21/2018 1.13 1.14 1.06 1.1 25,973
12/20/2018 1.25 1.25 1 1.13 86,760
12/19/2018 1.31 1.32 1.25 1.27 67,303
*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?

Smart Portfolio