U.S. Markets open in 8 hrs 20 mins

Monaker Group, Inc. (MKGI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.4000-0.0100 (-0.41%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 2021------
Jun 14, 20212.44002.48002.37002.40002.40001,077,000
Jun 11, 20212.40002.43802.37002.41002.410063,300
Jun 10, 20212.50002.50002.34102.41002.4100152,600
Jun 09, 20212.45002.50002.41002.42002.4200175,200
Jun 08, 20212.36002.46702.36002.45002.4500167,300
Jun 07, 20212.38202.42002.35002.37002.3700169,700
Jun 04, 20212.37002.42002.32002.40002.4000137,400
Jun 03, 20212.42002.42002.28002.34002.3400320,000
Jun 02, 20212.45002.45002.28002.41002.4100546,500
Jun 01, 20212.53002.54002.47002.49002.49001,289,200
May 28, 20212.53002.53002.45302.50002.500076,300
May 27, 20212.44002.50002.43002.49002.490075,800
May 26, 20212.37002.46002.36002.44002.4400145,500
May 25, 20212.37002.44002.34002.35002.3500128,900
May 24, 20212.41002.45002.30002.35002.3500138,400
May 21, 20212.40002.48002.38202.46002.4600117,600
May 20, 20212.38002.45002.36002.40002.4000127,000
May 19, 20212.46002.46002.36002.42002.4200135,900
May 18, 20212.54002.54002.45002.45002.4500186,400
May 17, 20212.47002.50002.44002.49002.4900164,300
May 14, 20212.41002.50002.40002.50002.50001,188,300
May 13, 20213.03003.04002.85002.93002.9300154,200
May 12, 20213.20003.20002.88003.01003.0100138,400
May 11, 20212.89003.09002.81003.09003.0900114,100
May 10, 20212.99003.18002.87603.10003.1000161,400
May 07, 20212.91003.08002.87002.99002.9900157,400
May 06, 20212.93002.98002.80002.90002.9000136,800
May 05, 20212.96003.09002.90002.97002.9700113,500
May 04, 20213.00003.07002.80002.99002.9900143,100
May 03, 20213.09003.16102.99003.02003.0200127,700
Apr 30, 20213.00003.29002.98003.07003.0700375,700
Apr 29, 20213.09003.09002.97003.07003.0700194,300
Apr 28, 20213.01003.14002.90003.09003.0900182,900
Apr 27, 20213.03003.05002.83003.04003.0400198,500
Apr 26, 20212.75002.97002.66002.95002.9500245,900
Apr 23, 20212.78702.78702.55002.74002.7400401,200
Apr 22, 20212.66002.86802.46002.68002.6800661,900
Apr 21, 20212.43002.64002.35002.61002.6100291,300
Apr 20, 20212.43002.52002.26002.35002.3500231,000
Apr 19, 20212.55002.56002.42002.45002.4500110,200
Apr 16, 20212.50002.59902.30002.54002.5400366,900
Apr 15, 20212.62002.74002.50002.56002.5600407,100
Apr 14, 20213.06003.10002.63002.65002.6500664,700
Apr 13, 20213.06003.11002.91002.99002.9900790,100
Apr 12, 20213.08003.14002.98003.05003.0500369,700
Apr 09, 20213.03003.07002.91002.97002.9700198,900
Apr 08, 20213.01003.09002.86003.00003.0000318,700
Apr 07, 20213.30003.30002.93003.02003.0200586,300
Apr 06, 20213.18003.25003.15003.23003.2300245,900
Apr 05, 20213.59003.59003.06003.15003.15001,383,500
Apr 01, 20213.43003.57003.30903.57003.5700605,800
Mar 31, 20213.38003.63003.35003.37003.3700566,400
Mar 30, 20213.35003.60003.27003.45003.45001,638,600
Mar 29, 20213.61003.68503.21003.35003.35001,440,400
Mar 26, 20213.83003.91003.41003.60003.6000730,100
Mar 25, 20213.25003.96003.08003.96003.96002,153,000
Mar 24, 20213.72003.80003.22003.28003.2800835,300
Mar 23, 20214.03004.27003.43003.59003.59002,736,300
Mar 22, 20213.92004.10503.73003.98003.98002,648,500
Mar 19, 20214.03004.36003.85003.85003.85003,048,300
Mar 18, 20214.21004.99003.75003.93003.93007,649,400
Mar 17, 20213.16404.79003.02004.45004.45009,002,500
Mar 16, 20213.86003.96003.32003.45003.45001,269,400
Mar 15, 20213.36004.24003.31004.11004.11002,250,700
Mar 12, 20213.11003.49003.10003.35003.3500947,200
Mar 11, 20212.83003.38002.83003.24003.24001,791,300
Mar 10, 20212.86003.04002.66002.83002.8300782,500
Mar 09, 20212.81002.94902.70002.81002.81001,170,500
Mar 08, 20212.57002.91002.38002.63002.6300904,900
Mar 05, 20212.63002.68002.25002.56002.5600334,500
Mar 04, 20212.82002.89002.26002.56002.5600772,800
Mar 03, 20212.96003.13902.85002.96002.9600408,400
Mar 02, 20213.08003.16002.93303.01003.0100256,900
Mar 01, 20213.00003.25002.90003.10003.10001,286,600
Feb 26, 20212.88003.10002.75002.90002.9000314,000
Feb 25, 20213.15003.41002.88502.96002.96001,246,200
Feb 24, 20212.83003.15002.83003.09003.0900371,200
Feb 23, 20212.80502.96002.50002.85002.8500601,400
Feb 22, 20213.74003.90002.93003.21003.2100820,300
Feb 19, 20213.53004.68003.50003.95003.95003,549,300
Feb 18, 20213.62003.84003.38003.51003.5100535,100
Feb 17, 20213.47004.23003.23003.87003.87002,575,800
Feb 16, 20212.85003.49002.85003.37003.37002,033,700
Feb 12, 20212.62002.94002.59002.80002.8000417,200
Feb 11, 20212.87002.91002.56002.69002.6900377,400
Feb 10, 20213.13003.15002.72002.73002.7300799,900
Feb 09, 20212.82003.19002.75003.13003.13001,435,800
Feb 08, 20212.65003.04002.62002.91002.91001,770,100
Feb 05, 20212.40002.60002.33002.51002.5100438,000
Feb 04, 20212.38002.43002.25002.40002.4000186,300
Feb 03, 20212.30002.43002.23002.31002.3100283,500
Feb 02, 20212.31002.32902.22002.27002.2700211,000
Feb 01, 20212.29002.31002.21002.26002.2600144,000
Jan 29, 20212.30002.37002.18002.25002.2500182,900
Jan 28, 20212.35002.38502.22002.28002.2800157,400
Jan 27, 20212.50002.50002.31902.35002.3500141,900
Jan 26, 20212.39002.64602.30002.49002.4900785,300
Jan 25, 20212.38002.40002.27002.34002.3400210,200
Jan 22, 20212.30002.38002.15002.36002.3600163,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...