Monaker Group Inc. Common Stockのデータ

Monaker Group Inc. Common Stockの基本情報

名前 Monaker Group Inc. Common Stock
ティッカー MKGI
国 United States
上場年 nan
セクター Consumer Services

Monaker Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.49 2.85 2.85 3.37 2020200.0 3.37
2021-02-12 2.94 2.59 2.62 2.8 417200.0 2.8
2021-02-11 2.91 2.56 2.87 2.69 377400.0 2.69
2021-02-10 3.15 2.72 3.13 2.73 799900.0 2.73
2021-02-09 3.19 2.75 2.82 3.13 1435800.0 3.13
2021-02-08 3.04 2.62 2.65 2.91 1770100.0 2.91
2021-02-05 2.6 2.33 2.4 2.51 438000.0 2.51
2021-02-04 2.43 2.25 2.38 2.4 186300.0 2.4
2021-02-03 2.43 2.23 2.3 2.31 283500.0 2.31
2021-02-02 2.33 2.22 2.31 2.27 211000.0 2.27
2021-02-01 2.31 2.21 2.29 2.26 144000.0 2.26
2021-01-29 2.37 2.18 2.3 2.25 182900.0 2.25
2021-01-28 2.38 2.22 2.35 2.28 157400.0 2.28
2021-01-27 2.5 2.32 2.5 2.35 141900.0 2.35
2021-01-26 2.65 2.3 2.39 2.49 785300.0 2.49
2021-01-25 2.4 2.27 2.38 2.34 210200.0 2.34
2021-01-22 2.38 2.15 2.3 2.36 163200.0 2.36
2021-01-21 2.38 2.23 2.38 2.27 135100.0 2.27
2021-01-20 2.35 2.21 2.35 2.33 217000.0 2.33
2021-01-19 2.45 2.32 2.44 2.35 207100.0 2.35
2021-01-15 2.49 2.2 2.41 2.4 530300.0 2.4
2021-01-14 2.62 2.41 2.58 2.45 225300.0 2.45
2021-01-13 2.57 2.36 2.56 2.49 410700.0 2.49
2021-01-12 2.69 2.52 2.65 2.55 302500.0 2.55
2021-01-11 2.78 2.52 2.66 2.71 951700.0 2.71
2021-01-08 2.75 2.56 2.57 2.7 862700.0 2.7
2021-01-07 2.73 2.46 2.57 2.62 1279500.0 2.62
2021-01-06 2.54 2.34 2.44 2.42 417100.0 2.42
2021-01-05 2.43 2.32 2.43 2.38 175900.0 2.38
2021-01-04 2.45 2.24 2.3 2.43 389400.0 2.43
2020-12-31 2.35 2.19 2.19 2.27 580100.0 2.27
2020-12-30 2.4 2.23 2.4 2.31 883300.0 2.31
2020-12-29 2.51 2.36 2.47 2.36 2215400.0 2.36
2020-12-28 3.68 3.35 3.68 3.54 72900.0 3.54
2020-12-24 3.69 3.2 3.33 3.5 100800.0 3.5
2020-12-23 3.34 3.01 3.01 3.26 56100.0 3.26
2020-12-22 3.16 2.86 3.16 3.01 90000.0 3.01
2020-12-21 3.21 3.02 3.02 3.11 82000.0 3.11
2020-12-18 3.17 2.79 2.79 2.97 136200.0 2.97
2020-12-17 2.93 2.62 2.71 2.75 128000.0 2.75
2020-12-16 2.82 2.5 2.7 2.66 186600.0 2.66
2020-12-15 3.03 2.46 2.92 2.66 283800.0 2.66
2020-12-14 3.19 2.91 3.18 3.03 99600.0 3.03
2020-12-11 3.55 2.92 3.55 3.1 265400.0 3.1
2020-12-10 4.35 3.36 3.44 3.54 1344600.0 3.54
2020-12-09 3.64 3.14 3.64 3.4 122900.0 3.4
2020-12-08 3.68 3.41 3.68 3.62 59500.0 3.62
2020-12-07 4.04 3.35 3.45 3.62 368300.0 3.62
2020-12-04 3.49 3.17 3.47 3.3 85700.0 3.3
2020-12-03 3.55 2.9 2.9 3.35 137100.0 3.35
2020-12-02 3.13 2.85 3.04 2.91 41000.0 2.91
2020-12-01 3.39 2.85 3.2 3.14 130900.0 3.14
2020-11-30 3.17 2.81 2.81 3.02 105400.0 3.02
2020-11-27 2.84 2.67 2.78 2.8 29200.0 2.8
2020-11-25 2.85 2.55 2.7 2.72 174200.0 2.72
2020-11-24 2.93 2.71 2.8 2.75 195200.0 2.75
2020-11-23 3.02 2.51 2.6 2.75 290700.0 2.75
2020-11-20 2.69 2.4 2.51 2.51 189100.0 2.51
2020-11-19 2.73 2.26 2.31 2.4 333500.0 2.4
2020-11-18 2.35 2.17 2.35 2.28 35600.0 2.28
2020-11-17 2.33 2.27 2.29 2.3 35100.0 2.3
2020-11-16 2.3 2.14 2.15 2.24 31700.0 2.24
2020-11-13 2.18 2.14 2.14 2.14 22000.0 2.14
2020-11-12 2.16 2.07 2.07 2.12 26800.0 2.12
2020-11-11 2.13 2.05 2.05 2.1 55700.0 2.1
2020-11-10 2.1 2.03 2.06 2.05 71300.0 2.05
2020-11-09 2.21 2.0 2.12 2.02 81200.0 2.02
2020-11-06 2.12 1.99 2.09 2.03 19000.0 2.03
2020-11-05 2.13 2.0 2.11 2.05 137100.0 2.05
2020-11-04 2.1 1.96 1.96 2.04 67200.0 2.04
2020-11-03 2.05 1.95 2.04 1.99 38000.0 1.99
2020-11-02 2.13 1.95 2.11 2.0 20500.0 2.0
2020-10-30 2.14 1.92 2.13 2.12 53800.0 2.12
2020-10-29 2.23 2.1 2.23 2.11 9700.0 2.11
2020-10-28 2.19 2.11 2.19 2.12 19400.0 2.12
2020-10-27 2.28 2.22 2.28 2.25 19700.0 2.25
2020-10-26 2.32 2.21 2.32 2.21 14500.0 2.21
2020-10-23 2.34 2.29 2.32 2.34 19400.0 2.34
2020-10-22 2.38 2.27 2.27 2.32 32500.0 2.32
2020-10-21 2.44 2.27 2.44 2.31 41400.0 2.31
2020-10-20 2.45 2.19 2.19 2.35 56400.0 2.35
2020-10-19 2.26 2.18 2.22 2.19 45200.0 2.19
2020-10-16 2.26 2.17 2.25 2.22 40900.0 2.22
2020-10-15 2.22 2.16 2.16 2.21 27100.0 2.21
2020-10-14 2.23 2.17 2.2 2.22 43900.0 2.22
2020-10-13 2.2 2.13 2.16 2.16 6600.0 2.16
2020-10-12 2.33 2.15 2.26 2.21 24600.0 2.21
2020-10-09 2.35 2.22 2.33 2.27 36100.0 2.27
2020-10-08 2.39 2.3 2.35 2.34 68900.0 2.34
2020-10-07 2.4 2.28 2.34 2.34 54300.0 2.34
2020-10-06 2.44 2.3 2.31 2.3 70500.0 2.3
2020-10-05 2.45 2.29 2.29 2.34 55100.0 2.34
2020-10-02 2.4 2.15 2.15 2.26 100200.0 2.26
2020-10-01 2.3 2.19 2.24 2.26 35000.0 2.26
2020-09-30 2.22 2.16 2.2 2.21 23000.0 2.21
2020-09-29 2.3 2.16 2.17 2.2 29400.0 2.2
2020-09-28 2.24 2.1 2.12 2.16 26900.0 2.16
2020-09-25 2.19 2.0 2.02 2.1 97000.0 2.1
2020-09-24 2.16 1.93 2.16 1.98 84100.0 1.98
2020-09-23 2.22 2.07 2.22 2.07 41100.0 2.07
2020-09-22 2.29 2.21 2.25 2.21 60100.0 2.21
2020-09-21 2.3 2.21 2.27 2.22 31100.0 2.22
2020-09-18 2.32 2.22 2.3 2.32 42700.0 2.32
2020-09-17 2.35 2.26 2.29 2.3 34700.0 2.3
2020-09-16 2.34 2.26 2.31 2.29 33900.0 2.29
2020-09-15 2.34 2.27 2.3 2.32 36000.0 2.32
2020-09-14 2.42 2.31 2.38 2.32 44400.0 2.32
2020-09-11 2.44 2.3 2.39 2.42 72200.0 2.42
2020-09-10 2.47 2.38 2.4 2.41 88300.0 2.41
2020-09-09 2.5 2.4 2.4 2.43 39500.0 2.43
2020-09-08 2.55 2.4 2.49 2.42 34300.0 2.42
2020-09-04 2.47 2.42 2.43 2.44 19400.0 2.44
2020-09-03 2.63 2.39 2.62 2.46 57500.0 2.46
2020-09-02 2.67 2.51 2.58 2.62 93600.0 2.62
2020-09-01 2.7 2.55 2.63 2.62 60000.0 2.62
2020-08-31 2.74 2.49 2.63 2.67 105200.0 2.67
2020-08-28 2.76 2.51 2.65 2.63 97100.0 2.63
2020-08-27 2.65 2.31 2.31 2.63 150500.0 2.63
2020-08-26 2.38 2.34 2.35 2.38 94200.0 2.38
2020-08-25 2.38 2.28 2.3 2.33 131800.0 2.33
2020-08-24 2.36 2.25 2.36 2.32 80400.0 2.32
2020-08-21 2.38 2.26 2.38 2.35 30200.0 2.35
2020-08-20 2.43 2.32 2.37 2.37 116900.0 2.37
2020-08-19 2.47 2.22 2.22 2.34 321400.0 2.34
2020-08-18 2.26 2.15 2.15 2.2 47500.0 2.2
2020-08-17 2.2 2.14 2.2 2.14 10600.0 2.14
2020-08-14 2.28 2.17 2.19 2.22 15500.0 2.22
2020-08-13 2.2 2.15 2.2 2.2 3800.0 2.2
2020-08-12 2.28 2.13 2.26 2.19 17300.0 2.19
2020-08-11 2.39 2.26 2.26 2.26 41900.0 2.26
2020-08-10 2.29 2.22 2.24 2.29 29700.0 2.29
2020-08-07 2.3 2.19 2.28 2.23 38600.0 2.23
2020-08-06 2.36 2.2 2.33 2.3 16900.0 2.3
2020-08-05 2.44 2.31 2.36 2.37 38400.0 2.37
2020-08-04 2.49 2.28 2.49 2.36 58700.0 2.36
2020-08-03 2.54 2.27 2.31 2.42 153500.0 2.42
2020-07-31 2.35 2.2 2.25 2.31 51800.0 2.31
2020-07-30 2.32 2.15 2.16 2.26 55800.0 2.26
2020-07-29 2.36 2.1 2.36 2.15 132700.0 2.15
2020-07-28 2.44 2.2 2.2 2.32 51100.0 2.32
2020-07-27 2.39 2.15 2.39 2.32 107300.0 2.32
2020-07-24 2.47 2.12 2.33 2.39 439500.0 2.39
2020-07-23 3.08 2.49 3.03 2.59 733000.0 2.59
2020-07-22 2.94 2.57 2.94 2.6 73000.0 2.6
2020-07-21 3.35 2.81 2.96 2.95 114300.0 2.95
2020-07-20 2.91 2.5 2.62 2.9 36400.0 2.9
2020-07-17 2.66 2.42 2.52 2.6 71200.0 2.6
2020-07-16 2.69 2.4 2.55 2.48 26900.0 2.48
2020-07-15 2.64 2.5 2.54 2.56 12000.0 2.56
2020-07-14 2.81 2.39 2.81 2.49 22200.0 2.49
2020-07-13 2.74 2.41 2.59 2.54 44700.0 2.54
2020-07-10 2.5 2.31 2.31 2.45 45000.0 2.45
2020-07-09 2.82 2.35 2.82 2.41 81100.0 2.41
2020-07-08 2.52 2.29 2.35 2.35 51400.0 2.35
2020-07-07 2.37 2.25 2.34 2.35 28200.0 2.35
2020-07-06 2.49 2.2 2.24 2.32 34600.0 2.32
2020-07-02 2.5 2.14 2.22 2.25 122900.0 2.25
2020-07-01 2.91 1.95 2.0 2.6 258100.0 2.6
2020-06-30 2.1 1.94 2.0 2.0 95400.0 2.0
2020-06-29 2.02 1.72 1.85 1.98 101400.0 1.98
2020-06-26 1.8 1.67 1.75 1.71 32200.0 1.71
2020-06-25 1.9 1.73 1.9 1.73 14800.0 1.73
2020-06-24 1.9 1.73 1.9 1.78 18100.0 1.78
2020-06-23 1.84 1.74 1.84 1.82 21200.0 1.82
2020-06-22 1.92 1.65 1.66 1.72 21600.0 1.72
2020-06-19 1.82 1.66 1.72 1.73 45300.0 1.73
2020-06-18 1.9 1.61 1.73 1.83 62900.0 1.83
2020-06-17 1.84 1.66 1.84 1.8 109500.0 1.8
2020-06-16 2.15 1.8 2.1 1.85 782800.0 1.85
2020-06-15 2.23 1.35 1.36 2.2 1001500.0 2.2
2020-06-12 1.4 1.31 1.4 1.37 2200.0 1.37
2020-06-11 1.37 1.2 1.32 1.37 45600.0 1.37
2020-06-10 1.4 1.29 1.4 1.33 8300.0 1.33
2020-06-09 1.42 1.38 1.4 1.4 50600.0 1.4
2020-06-08 1.49 1.25 1.49 1.4 27800.0 1.4
2020-06-05 1.34 1.25 1.32 1.25 13500.0 1.25
2020-06-04 1.41 1.25 1.4 1.26 39100.0 1.26
2020-06-03 1.38 1.26 1.27 1.37 14100.0 1.37
2020-06-02 1.41 1.25 1.28 1.27 29700.0 1.27
2020-06-01 1.45 1.27 1.38 1.44 38600.0 1.44
2020-05-29 1.7 1.27 1.57 1.42 125200.0 1.42
2020-05-28 1.69 1.0 1.06 1.56 164400.0 1.56
2020-05-27 1.12 1.0 1.0 1.06 22200.0 1.06
2020-05-26 1.09 0.99 1.09 0.99 7500.0 0.99
2020-05-22 1.14 0.98 1.11 1.09 23400.0 1.09
2020-05-21 1.03 0.98 1.03 1.0 11700.0 1.0
2020-05-20 1.1 1.03 1.06 1.03 3400.0 1.03
2020-05-19 0.99 0.95 0.95 0.99 900.0 0.99
2020-05-18 1.01 0.94 1.01 0.98 2700.0 0.98
2020-05-15 1.04 0.93 0.95 1.02 3400.0 1.02
2020-05-14 1.04 0.96 1.04 0.97 5300.0 0.97
2020-05-13 1.1 1.02 1.05 1.04 19300.0 1.04
2020-05-12 1.05 1.05 1.05 1.05 1300.0 1.05
2020-05-11 1.11 1.04 1.1 1.04 6500.0 1.04
2020-05-08 1.11 1.07 1.07 1.11 4100.0 1.11
2020-05-07 1.15 1.14 1.15 1.15 4600.0 1.15
2020-05-06 1.15 1.09 1.09 1.15 1400.0 1.15
2020-05-05 1.15 1.08 1.08 1.09 1600.0 1.09
2020-05-04 1.14 1.1 1.1 1.14 700.0 1.14
2020-05-01 1.22 1.1 1.1 1.14 6200.0 1.14
2020-04-30 1.1 1.01 1.1 1.1 14200.0 1.1
2020-04-29 1.1 0.95 1.0 1.08 8900.0 1.08
2020-04-28 1.0 0.94 1.0 0.97 8400.0 0.97
2020-04-27 1.0 0.96 1.0 0.96 8900.0 0.96
2020-04-24 1.0 0.98 1.0 0.98 2800.0 0.98
2020-04-23 0.93 0.86 0.93 0.93 3300.0 0.93
2020-04-22 0.93 0.87 0.9 0.93 5700.0 0.93
2020-04-21 0.9 0.79 0.79 0.9 11100.0 0.9
2020-04-20 0.9 0.77 0.9 0.82 24300.0 0.82
2020-04-17 0.93 0.85 0.89 0.9 3200.0 0.9
2020-04-16 1.0 0.77 0.9 0.77 15900.0 0.77
2020-04-15 0.98 0.85 0.91 0.95 47200.0 0.95
2020-04-14 1.12 0.89 1.1 1.09 25300.0 1.09
2020-04-13 1.1 0.95 1.0 1.1 4700.0 1.1
2020-04-09 0.92 0.8 0.8 0.9 4100.0 0.9
2020-04-08 0.92 0.76 0.92 0.91 2000.0 0.91
2020-04-07 0.92 0.75 0.85 0.92 3900.0 0.92
2020-04-06 1.0 0.75 0.94 0.92 18900.0 0.92
2020-04-03 1.0 0.74 0.92 0.9 10400.0 0.9
2020-04-02 0.71 0.71 0.71 0.71 500.0 0.71
2020-04-01 0.84 0.7 0.84 0.7 10300.0 0.7
2020-03-31 1.0 0.79 1.0 0.83 7300.0 0.83
2020-03-30 0.94 0.72 0.94 0.88 5400.0 0.88
2020-03-27 1.0 0.88 1.0 0.88 1700.0 0.88
2020-03-26 1.0 0.9 1.0 1.0 5700.0 1.0
2020-03-25 1.0 0.92 0.92 1.0 3000.0 1.0
2020-03-24 0.98 0.97 0.98 0.97 3600.0 0.97
2020-03-23 1.09 0.88 0.88 1.0 3400.0 1.0
2020-03-20 1.09 0.88 1.0 1.09 4200.0 1.09
2020-03-19 0.92 0.61 0.92 0.79 54700.0 0.79
2020-03-18 1.03 0.84 1.01 0.95 44300.0 0.95
2020-03-17 1.07 1.03 1.04 1.03 8000.0 1.03
2020-03-16 1.2 0.99 1.0 1.04 45500.0 1.04
2020-03-13 1.32 1.0 1.3 1.31 33800.0 1.31
2020-03-12 1.43 1.19 1.42 1.37 3500.0 1.37
2020-03-11 1.48 1.42 1.48 1.42 7800.0 1.42
2020-03-10 1.52 1.39 1.49 1.39 14200.0 1.39
2020-03-09 1.45 1.18 1.45 1.26 15600.0 1.26
2020-03-06 1.65 1.48 1.54 1.52 37100.0 1.52
2020-03-05 1.7 1.68 1.7 1.68 900.0 1.68
2020-03-04 1.78 1.67 1.74 1.67 7300.0 1.67
2020-03-03 1.83 1.68 1.68 1.83 3900.0 1.83
2020-03-02 1.84 1.57 1.84 1.75 12800.0 1.75
2020-02-28 1.82 1.53 1.53 1.82 1600.0 1.82
2020-02-27 1.91 1.6 1.91 1.65 3600.0 1.65
2020-02-26 1.99 1.93 1.99 1.93 5900.0 1.93
2020-02-25 2.0 1.95 1.99 1.99 26900.0 1.99
2020-02-24 1.96 1.96 1.96 1.96 500.0 1.96
2020-02-21 1.99 1.93 1.96 1.96 7100.0 1.96
2020-02-20 1.96 1.93 1.93 1.96 700.0 1.96
2020-02-19 2.01 1.92 2.01 1.96 8000.0 1.96
2020-02-18 2.03 1.99 2.03 1.99 3300.0 1.99