Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monaker Group Inc (NQ: MKGI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 2.270 2.289 2.239 2.270 31,487 +0.04(+1.79%)
Jan 30, 2019 2.400 2.400 2.230 2.230 15,275 -0.12(-5.11%)
Jan 29, 2019 2.400 2.410 2.320 2.350 22,377 -0.10(-4.08%)
Jan 28, 2019 2.400 2.540 2.370 2.450 23,679 +0.14(+5.83%)
Jan 25, 2019 2.460 2.490 2.280 2.315 13,600 -0.15(-5.89%)
Jan 24, 2019 2.650 2.650 2.271 2.460 15,856 -0.02(-0.81%)
Jan 23, 2019 2.606 2.606 2.412 2.480 26,450 -0.07(-2.75%)
Jan 22, 2019 2.700 2.700 2.510 2.550 11,231 -0.15(-5.56%)
Jan 18, 2019 2.760 2.850 2.650 2.700 36,400 +0.09(+3.45%)
Jan 17, 2019 2.650 2.850 2.581 2.610 97,021 +0.03(+1.16%)
Jan 16, 2019 2.500 2.580 2.450 2.580 31,831 +0.15(+6.17%)
Jan 15, 2019 2.250 2.500 2.149 2.430 56,457 +0.24(+11.00%)
Jan 14, 2019 2.151 2.200 2.100 2.189 22,307 +0.12(+5.76%)
Jan 11, 2019 2.190 2.190 2.010 2.070 29,000 +0.08(+4.02%)
Jan 10, 2019 1.850 2.136 1.850 1.990 10,847 +0.19(+10.56%)
Jan 09, 2019 1.830 1.895 1.800 1.800 6,666 +0.04(+2.34%)
Jan 08, 2019 1.647 1.800 1.630 1.759 11,657 +0.19(+11.84%)
Jan 07, 2019 1.600 1.625 1.530 1.573 15,542 -0.01(-0.47%)
Jan 04, 2019 1.500 1.600 1.400 1.580 20,100 +0.09(+6.04%)
Jan 03, 2019 1.350 1.490 1.331 1.490 7,896 +0.12(+8.76%)
Jan 02, 2019 1.226 1.370 1.226 1.370 906 +0.17(+14.17%)
Dec 31, 2018 1.260 1.260 1.040 1.200 10,800 +0.00(+0.00%)
Dec 28, 2018 0.9000 1.300 0.8500 1.200 83,500 +0.35(+41.18%)
Dec 27, 2018 0.9200 1.150 0.8500 0.8500 86,424 -0.07(-7.61%)
Dec 26, 2018 1.010 1.290 0.9100 0.9200 94,122 -0.09(-8.91%)
Dec 24, 2018 1.040 1.120 0.9550 1.010 43,000 -0.09(-8.18%)
Dec 21, 2018 1.130 1.140 1.060 1.100 25,900 -0.03(-2.65%)
Dec 20, 2018 1.250 1.250 1.000 1.130 86,760 -0.14(-11.02%)
Dec 19, 2018 1.310 1.320 1.250 1.270 67,303 +0.02(+1.60%)
Dec 18, 2018 1.300 1.300 1.250 1.250 17,283 -0.05(-3.85%)
Dec 17, 2018 1.220 1.370 1.200 1.300 37,080 +0.01(+0.78%)
Dec 14, 2018 1.180 1.300 1.180 1.290 24,200 +0.06(+4.88%)
Dec 13, 2018 1.260 1.260 1.200 1.230 11,785 -0.03(-2.38%)
Dec 12, 2018 1.300 1.384 1.250 1.260 12,957 -0.05(-3.82%)
Dec 11, 2018 1.340 1.355 1.310 1.310 19,103 -0.03(-2.24%)
Dec 10, 2018 1.450 1.450 1.340 1.340 28,945 -0.06(-4.29%)
Dec 07, 2018 1.530 1.530 1.370 1.400 49,700 -0.03(-2.10%)
Dec 06, 2018 1.520 1.630 1.320 1.430 262,401 +0.08(+5.93%)
Dec 04, 2018 1.440 1.440 1.310 1.350 21,100 -0.07(-4.93%)
Dec 03, 2018 1.410 1.420 1.380 1.420 14,393 +0.02(+1.43%)
Nov 30, 2018 1.460 1.460 1.380 1.400 44,800 -0.10(-6.67%)
Nov 29, 2018 1.370 1.500 1.350 1.500 12,309 +0.10(+7.14%)
Nov 28, 2018 1.400 1.400 1.350 1.400 4,168 +0.02(+1.45%)
Nov 27, 2018 1.470 1.470 1.372 1.380 5,081 -0.09(-6.12%)
Nov 26, 2018 1.560 1.560 1.470 1.470 1,811 +0.00(+0.00%)
Nov 23, 2018 1.490 1.510 1.470 1.470 5,400 +0.00(+0.00%)
Nov 21, 2018 1.470 1.470 1.470 0 -0.02(-1.34%)
Nov 20, 2018 1.500 1.500 1.350 1.490 7,569 -0.01(-0.67%)
Nov 19, 2018 1.370 1.690 1.370 1.500 8,729 +0.06(+4.17%)
Nov 16, 2018 1.450 1.470 1.370 1.440 10,900 -0.01(-0.69%)
Nov 15, 2018 1.340 1.550 1.270 1.450 43,626 +0.16(+12.40%)
Nov 14, 2018 1.350 1.350 1.290 1.290 4,670 +0.01(+0.78%)
Nov 13, 2018 1.280 1.320 1.260 1.280 10,046 +0.03(+2.40%)
Nov 12, 2018 1.350 1.370 1.250 1.250 9,106 -0.10(-7.41%)
Nov 09, 2018 1.400 1.400 1.350 1.350 7,000 -0.05(-3.57%)
Nov 08, 2018 1.460 1.470 1.350 1.400 16,741 -0.05(-3.45%)
Nov 07, 2018 1.460 1.560 1.450 1.450 3,364 +0.00(+0.00%)
Nov 06, 2018 1.510 1.518 1.450 1.450 24,998 -0.03(-2.03%)
Nov 05, 2018 1.490 1.550 1.480 1.480 3,712 +0.02(+1.37%)
Nov 02, 2018 1.440 1.600 1.400 1.460 8,300 -0.08(-5.19%)
Nov 01, 2018 1.450 1.600 1.450 1.540 5,609 +0.10(+6.94%)
Oct 31, 2018 1.367 1.446 1.360 1.440 14,858 +0.09(+6.67%)
Oct 30, 2018 1.370 1.370 1.210 1.350 17,625 -0.02(-1.46%)
Oct 29, 2018 1.510 1.510 1.359 1.370 10,841 -0.14(-9.27%)
Oct 26, 2018 1.570 1.620 1.500 1.510 17,800 -0.08(-5.03%)
Oct 25, 2018 1.620 1.640 1.590 1.590 4,476 -0.02(-1.24%)
Oct 24, 2018 1.730 1.730 1.570 1.610 5,216 +0.04(+2.55%)
Oct 23, 2018 1.610 1.640 1.570 1.570 14,781 -0.03(-1.88%)
Oct 22, 2018 1.700 1.700 1.570 1.600 8,621 -0.15(-8.57%)
Oct 19, 2018 1.750 1.750 1.700 1.750 6,400 +0.03(+1.74%)
Oct 18, 2018 1.760 1.760 1.720 1.720 3,748 -0.03(-1.71%)
Oct 17, 2018 1.701 1.840 1.701 1.750 25,028 +0.00(+0.00%)
Oct 16, 2018 1.570 1.897 1.570 1.750 15,260 +0.02(+1.16%)
Oct 15, 2018 1.740 1.740 1.710 1.730 3,133 +0.02(+1.17%)
Oct 12, 2018 1.780 1.780 1.700 1.710 2,100 +0.01(+0.59%)
Oct 11, 2018 1.600 1.740 1.590 1.700 9,186 +0.12(+7.59%)
Oct 10, 2018 1.690 1.700 1.550 1.580 14,460 -0.11(-6.51%)
Oct 09, 2018 1.800 1.800 1.690 1.690 5,388 -0.03(-1.69%)
Oct 08, 2018 1.870 1.870 1.690 1.719 11,482 -0.14(-7.58%)
Oct 05, 2018 1.870 1.880 1.760 1.860 3,100 -0.08(-4.12%)
Oct 04, 2018 2.000 2.000 1.810 1.940 10,928 -0.01(-0.51%)
Oct 03, 2018 1.940 1.950 1.850 1.950 4,649 +0.00(+0.00%)
Oct 02, 2018 2.121 2.141 1.470 1.950 39,740 -0.15(-7.14%)
Oct 01, 2018 2.310 2.310 2.100 2.100 16,268 -0.05(-2.33%)
Sep 28, 2018 2.600 2.600 2.150 2.150 27,600 -0.70(-24.56%)
Sep 27, 2018 2.800 2.974 2.690 2.850 38,351 +0.08(+2.89%)
Sep 26, 2018 3.000 3.009 2.770 2.770 33,774 -0.21(-7.03%)
Sep 25, 2018 2.950 3.000 2.950 2.980 6,007 +0.15(+5.29%)
Sep 24, 2018 2.756 2.950 2.756 2.830 3,258 +0.02(+0.71%)
Sep 21, 2018 2.750 2.810 2.655 2.810 20,400 +0.19(+7.25%)
Sep 20, 2018 2.400 2.620 2.300 2.620 5,226 +0.33(+14.57%)
Sep 19, 2018 2.260 2.585 2.200 2.287 43,344 +0.10(+4.79%)
Sep 18, 2018 2.300 2.305 2.011 2.182 14,760 -0.07(-3.01%)
Sep 17, 2018 2.250 2.275 2.250 2.250 3,360 +0.08(+3.69%)
Sep 14, 2018 2.300 2.340 2.150 2.170 13,000 -0.13(-5.65%)
Sep 13, 2018 2.300 2.350 2.300 2.300 112,655 -0.02(-0.86%)
Sep 12, 2018 2.205 2.384 2.205 2.320 18,853 +0.14(+6.42%)
Sep 11, 2018 2.210 2.210 2.150 2.180 5,596 -0.03(-1.36%)
Sep 10, 2018 2.340 2.440 2.160 2.210 4,748 -0.03(-1.34%)
Sep 07, 2018 2.330 2.350 2.230 2.240 5,000 +0.06(+2.75%)
Sep 06, 2018 2.260 2.360 2.150 2.180 14,147 -0.09(-3.96%)
Sep 05, 2018 2.198 2.440 2.185 2.270 7,365 +0.17(+8.10%)
Sep 04, 2018 2.438 2.438 2.100 2.100 4,981 +0.00(+0.12%)
Aug 31, 2018 2.097 2.097 2.097 0 -0.09(-4.23%)
Aug 30, 2018 2.220 2.256 2.190 2.190 7,747 -0.10(-4.27%)
Aug 29, 2018 2.260 2.300 2.200 2.288 13,406 -0.09(-3.87%)
Aug 28, 2018 2.250 2.380 2.250 2.380 14,367 +0.14(+6.25%)
Aug 27, 2018 2.450 2.551 2.240 2.240 28,088 -0.02(-0.88%)
Aug 24, 2018 2.240 2.300 2.200 2.260 9,900 +0.01(+0.52%)
Aug 23, 2018 2.230 2.610 2.120 2.248 18,490 +0.06(+2.75%)
Aug 22, 2018 2.218 2.230 2.188 2.188 1,934 +0.09(+4.20%)
Aug 21, 2018 2.120 2.258 2.100 2.100 11,308 -0.07(-3.07%)
Aug 20, 2018 2.130 2.167 2.120 2.167 988 -0.02(-1.07%)
Aug 17, 2018 2.120 2.240 2.100 2.190 6,000 +0.13(+6.31%)
Aug 16, 2018 2.071 2.071 2.060 2.060 2,006 +0.00(+0.00%)
Aug 15, 2018 2.150 2.150 2.000 2.060 5,200 -0.17(-7.57%)
Aug 14, 2018 2.050 2.252 2.050 2.229 6,858 +0.23(+11.43%)
Aug 13, 2018 2.060 2.060 2.000 2.000 6,920 -0.09(-4.31%)
Aug 10, 2018 2.060 2.120 2.060 2.090 1,500 -0.09(-4.12%)
Aug 09, 2018 2.110 2.180 2.040 2.180 45,974 -0.12(-5.22%)
Aug 08, 2018 2.250 2.300 2.120 2.300 4,571 +0.17(+7.98%)
Aug 07, 2018 2.420 2.420 2.120 2.130 3,779 -0.30(-12.35%)
Aug 06, 2018 2.310 2.430 2.199 2.430 5,808 +0.12(+5.19%)
Aug 03, 2018 2.680 2.680 2.120 2.310 43,900 -0.36(-13.48%)
Aug 02, 2018 2.540 2.670 2.350 2.670 15,529 +0.14(+5.53%)
Aug 01, 2018 2.890 3.090 2.530 2.530 25,945 -0.24(-8.66%)
Jul 31, 2018 3.070 3.070 2.550 2.770 14,695 +0.28(+11.24%)
Jul 30, 2018 2.960 2.984 2.420 2.490 33,631 -0.46(-15.59%)
Jul 27, 2018 3.100 3.100 2.950 2.950 11,323 -0.26(-8.10%)
Jul 26, 2018 3.230 3.390 3.050 3.210 12,496 -0.17(-4.89%)
Jul 25, 2018 3.110 3.420 3.030 3.375 12,939 +0.13(+4.17%)
Jul 24, 2018 3.390 3.650 3.080 3.240 45,203 -0.02(-0.61%)
Jul 23, 2018 3.550 3.550 2.877 3.260 14,775 +0.19(+6.28%)
Jul 20, 2018 3.067 3.067 3.067 3.067 102 +0.13(+4.26%)
Jul 19, 2018 2.810 3.003 2.810 2.942 10,997 -0.05(-1.61%)
Jul 18, 2018 2.633 2.990 2.633 2.990 6,487 +0.17(+6.03%)
Jul 17, 2018 3.170 3.170 2.694 2.820 4,850 -0.16(-5.37%)
Jul 16, 2018 3.310 3.310 2.980 2.980 19,352 -0.13(-4.18%)
Jul 13, 2018 3.240 3.300 2.780 3.110 36,802 +0.01(+0.32%)
Jul 12, 2018 2.550 3.430 2.550 3.100 100,455 +0.37(+13.71%)
Jul 11, 2018 2.485 2.840 2.340 2.726 26,735 +0.26(+10.37%)
Jul 10, 2018 2.600 2.600 2.441 2.470 4,960 +0.03(+1.23%)
Jul 09, 2018 2.657 2.240 2.440 27,116 +0.20(+8.93%)
Jul 06, 2018 2.330 2.330 2.060 2.240 11,301 -0.08(-3.45%)
Jul 05, 2018 2.440 2.440 2.130 2.320 6,363 -0.09(-3.73%)
Jul 03, 2018 2.410 2.410 2.410 0 +0.41(+20.50%)
Jul 02, 2018 2.200 2.372 1.998 2.000 17,640 -0.35(-14.89%)
Jun 29, 2018 2.330 2.351 1.740 2.350 62,153 +0.04(+1.73%)
Jun 28, 2018 2.570 2.570 2.310 2.310 3,910 -0.20(-7.97%)
Jun 27, 2018 2.458 2.585 2.458 2.510 10,359 +0.08(+3.29%)
Jun 26, 2018 2.415 2.505 2.400 2.430 19,358 -0.17(-6.54%)
Jun 25, 2018 2.851 2.890 2.460 2.600 19,362 -0.32(-10.96%)
Jun 22, 2018 3.010 3.010 2.816 2.920 23,738 -0.12(-3.95%)
Jun 21, 2018 3.006 3.040 2.990 3.040 1,232 +0.04(+1.34%)
Jun 20, 2018 3.060 3.060 2.900 3.000 5,204 -0.06(-1.96%)
Jun 19, 2018 2.910 3.190 2.910 3.060 12,852 +0.16(+5.52%)
Jun 18, 2018 2.800 3.540 2.800 2.900 13,715 +0.10(+3.57%)
Jun 15, 2018 3.450 2.600 2.800 20,348 -0.55(-16.42%)
Jun 14, 2018 3.512 3.580 3.100 3.350 36,128 -0.16(-4.56%)
Jun 13, 2018 3.570 3.770 3.450 3.510 75,861 +0.00(+0.00%)
Jun 12, 2018 3.210 3.780 3.200 3.510 54,774 +0.32(+10.03%)
Jun 11, 2018 2.950 3.440 2.880 3.190 50,743 +0.34(+11.93%)
Jun 08, 2018 2.835 3.000 2.820 2.850 28,634 -0.01(-0.35%)
Jun 07, 2018 2.850 2.890 2.800 2.860 15,601 +0.02(+0.70%)
Jun 06, 2018 2.810 2.850 2.680 2.840 17,136 +0.05(+1.79%)
Jun 05, 2018 2.850 2.980 2.700 2.790 5,993 -0.06(-2.11%)
Jun 04, 2018 3.000 3.000 2.844 2.850 7,096 -0.04(-1.38%)
Jun 01, 2018 2.804 2.890 2.804 2.890 4,050 +0.00(+0.00%)
May 31, 2018 2.800 2.900 2.759 2.890 9,554 +0.01(+0.35%)
May 30, 2018 2.680 2.900 2.680 2.880 8,237 +0.22(+8.27%)
May 29, 2018 2.870 2.885 2.660 2.660 2,879 -0.26(-8.90%)
May 25, 2018 2.920 2.920 2.920 0 +0.07(+2.46%)
May 24, 2018 2.910 2.910 2.816 2.850 8,841 -0.03(-1.06%)
May 23, 2018 2.930 2.960 2.850 2.880 8,268 +0.02(+0.56%)
May 22, 2018 2.906 2.906 2.781 2.864 9,606 -0.06(-2.06%)
May 21, 2018 2.950 2.970 2.900 2.925 8,165 -0.03(-0.86%)
May 18, 2018 2.809 2.989 2.809 2.950 17,829 +0.15(+5.36%)
May 17, 2018 2.800 2.854 2.750 2.800 18,317 +0.05(+1.82%)
May 16, 2018 2.870 2.935 2.629 2.750 14,531 -0.13(-4.68%)
May 15, 2018 2.901 3.150 2.800 2.885 94,673 +0.10(+3.74%)
May 14, 2018 3.000 3.000 2.770 2.781 19,450 -0.02(-0.68%)
May 11, 2018 2.790 2.942 2.700 2.800 55,674 +0.13(+4.99%)
May 10, 2018 2.819 2.920 2.650 2.667 24,940 -0.23(-8.00%)
May 09, 2018 2.614 2.905 2.614 2.899 10,936 +0.08(+2.80%)
May 08, 2018 3.001 3.065 2.770 2.820 40,112 -0.23(-7.54%)
May 07, 2018 2.750 3.220 2.750 3.050 52,406 +0.32(+11.72%)
May 04, 2018 2.450 3.244 2.450 2.730 106,150 +0.28(+11.43%)
May 03, 2018 2.030 4.800 2.030 2.450 1,140,775 +0.37(+17.56%)
May 02, 2018 2.222 2.265 2.030 2.084 12,358 -0.24(-10.30%)
May 01, 2018 2.315 2.323 2.315 2.323 3,978 +0.04(+1.68%)
Apr 30, 2018 2.350 2.443 2.240 2.285 5,824 -0.08(-3.59%)
Apr 27, 2018 2.390 2.390 2.361 2.370 1,441 -0.11(-4.34%)
Apr 26, 2018 2.370 2.478 2.282 2.478 4,012 +0.06(+2.45%)
Apr 25, 2018 2.341 2.418 2.341 2.418 6,667 -0.02(-0.89%)
Apr 24, 2018 2.360 2.450 2.360 2.440 15,057 -0.05(-2.12%)
Apr 23, 2018 2.470 2.500 2.459 2.493 8,672 +0.02(+0.83%)
Apr 20, 2018 2.000 2.472 2.000 2.472 15,068 -0.29(-10.47%)
Apr 19, 2018 3.000 3.370 2.670 2.762 15,919 -0.24(-7.95%)
Apr 18, 2018 3.300 3.328 3.000 3.000 4,760 -0.37(-10.98%)
Apr 17, 2018 3.350 3.382 3.350 3.370 4,190 -0.08(-2.32%)
Apr 16, 2018 3.450 3.450 3.442 3.450 1,547 +0.10(+2.99%)
Apr 13, 2018 3.390 3.390 3.350 3.350 5,921 -0.05(-1.35%)
Apr 12, 2018 3.350 3.399 3.350 3.396 5,545 -0.07(-2.15%)
Apr 11, 2018 3.450 3.470 3.376 3.470 2,923 -0.08(-2.24%)
Apr 10, 2018 3.540 3.550 3.540 3.550 401 -0.02(-0.57%)
Apr 09, 2018 3.710 3.710 3.570 3.570 1,400 -0.14(-3.77%)
Apr 06, 2018 3.853 3.900 3.710 3.710 6,150 -0.14(-3.64%)
Apr 05, 2018 3.900 3.900 3.800 3.850 6,679 +0.10(+2.64%)
Apr 04, 2018 3.920 3.920 3.750 3.751 5,927 -0.17(-4.28%)
Apr 03, 2018 3.853 3.919 3.853 3.919 1,116 -0.03(-0.79%)
Apr 02, 2018 4.150 4.150 3.700 3.950 4,004 -0.22(-5.38%)
Mar 29, 2018 4.175 4.175 4.175 0 -0.09(-2.00%)
Mar 28, 2018 4.251 4.305 4.222 4.260 3,875 -0.17(-3.79%)
Mar 27, 2018 4.225 4.500 4.225 4.428 15,124 +0.03(+0.63%)
Mar 26, 2018 4.500 4.500 4.400 4.400 2,763 +0.05(+1.15%)
Mar 23, 2018 4.275 4.400 4.150 4.350 11,575 -0.02(-0.46%)
Mar 22, 2018 4.271 4.400 4.150 4.370 11,830 -0.03(-0.68%)
Mar 21, 2018 4.250 4.450 4.250 4.400 8,520 -0.05(-1.12%)
Mar 20, 2018 4.350 4.450 4.350 4.450 330 +0.11(+2.60%)
Mar 19, 2018 4.440 4.450 4.320 4.337 2,293 -0.11(-2.53%)
Mar 16, 2018 4.450 4.480 4.409 4.450 7,500 +0.20(+4.70%)
Mar 15, 2018 4.500 4.500 3.950 4.250 4,440 -0.23(-5.09%)
Mar 14, 2018 4.500 4.500 4.250 4.478 2,491 +0.07(+1.54%)
Mar 13, 2018 4.400 4.550 4.342 4.410 8,279 +0.01(+0.23%)
Mar 12, 2018 4.600 4.600 4.271 4.400 5,600 -0.22(-4.86%)
Mar 09, 2018 4.600 4.650 4.500 4.625 9,224 -0.04(-0.96%)
Mar 08, 2018 4.600 4.700 4.201 4.670 23,059 +0.03(+0.58%)
Mar 07, 2018 4.740 4.750 4.550 4.643 11,000 -0.06(-1.30%)
Mar 06, 2018 4.740 4.740 4.700 4.704 6,450 -0.04(-0.76%)
Mar 05, 2018 4.494 4.850 4.410 4.740 4,052 +0.04(+0.75%)
Mar 02, 2018 4.540 4.842 4.500 4.705 869 +0.01(+0.31%)
Mar 01, 2018 4.350 4.800 4.310 4.690 9,302 -0.05(-1.05%)
Feb 28, 2018 4.750 4.750 4.569 4.740 3,965 -0.01(-0.21%)
Feb 27, 2018 4.410 4.750 4.350 4.750 2,031 +0.12(+2.64%)
Feb 26, 2018 4.921 4.950 4.570 4.628 6,635 -0.31(-6.32%)
Feb 23, 2018 4.990 5.074 4.920 4.940 6,738 -0.03(-0.60%)
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.