Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: MYLK )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 2:01 PM EDT, Apr 25, 2024 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 (%)
Jun 30, 2023 0.3750 0 -0.02(-3.85%)
Jun 29, 2023 0.3750 0.3900 0.3750 0.3900 10,500 +0.03(+6.85%)
Jun 28, 2023 0.3750 0.3800 0.3650 0.3650 11,000 -0.01(-1.35%)
Jun 27, 2023 0.3800 0.3800 0.3700 0.3700 9,000 -0.02(-5.13%)
Jun 26, 2023 0.3900 0.3900 0.3750 0.3900 23,000 +0.01(+2.63%)
Jun 23, 2023 0.3900 0.3950 0.3800 0.3800 9,500 -0.01(-1.30%)
Jun 22, 2023 0.3900 0.4050 0.3850 0.3850 8,000 +0.01(+1.32%)
Jun 21, 2023 0.3900 0.4000 0.3750 0.3800 32,500 -0.01(-1.30%)
Jun 20, 2023 0.4000 0.4000 0.3850 0.3850 18,000 -0.01(-2.53%)
Jun 19, 2023 0.3450 0.4100 0.3350 0.3950 66,000 +0.05(+16.18%)
Jun 16, 2023 0.3700 0.3700 0.3350 0.3400 19,555 -0.04(-10.53%)
Jun 15, 2023 0.3700 0.3800 0.3650 0.3800 54,000 -0.14(-26.92%)
May 08, 2023 0.5200 0.5200 0.5200 0.5200 1,500 +0.00(+0.00%)
May 05, 2023 0.5200 0.5200 0.5200 0.5200 77,600 +0.00(+0.00%)
May 04, 2023 0.5300 0.5300 0.5200 0.5200 48,100 +0.00(+0.00%)
May 03, 2023 0.5400 0.5400 0.5200 0.5200 19,500 -0.01(-1.89%)
May 02, 2023 0.5400 0.5500 0.5300 0.5300 46,657 -0.01(-1.85%)
May 01, 2023 0.5500 0.5500 0.5400 0.5400 12,000 -0.01(-1.82%)
Apr 28, 2023 0.5500 0.5600 0.5500 0.5500 6,000 +0.01(+1.85%)
Apr 27, 2023 0.5400 0.5400 0.5400 0.5400 9,750 +0.00(+0.00%)
Apr 26, 2023 0.5500 0.5500 0.5400 0.5400 6,500 +0.00(+0.00%)
Apr 25, 2023 0.5700 0.5700 0.5400 0.5400 35,000 -0.03(-5.26%)
Apr 24, 2023 0.5600 0.5700 0.5500 0.5700 39,788 +0.01(+1.79%)
Apr 21, 2023 0.5800 0.5800 0.5600 0.5600 15,000 -0.02(-3.45%)
Apr 20, 2023 0.6200 0.6200 0.5700 0.5800 114,340 -0.03(-4.92%)
Apr 19, 2023 0.6100 0.6100 0.6000 0.6100 12,000 -0.02(-3.17%)
Apr 18, 2023 0.6100 0.6300 0.6000 0.6300 73,500 +0.02(+3.28%)
Apr 17, 2023 0.6000 0.6300 0.6000 0.6100 51,744 -0.01(-1.61%)
Apr 14, 2023 0.6200 0.6300 0.6000 0.6200 93,600 +0.01(+1.64%)
Apr 13, 2023 0.6400 0.6400 0.6000 0.6100 70,000 +0.01(+1.67%)
Apr 12, 2023 0.6100 0.6600 0.5900 0.6000 40,521 +0.01(+1.69%)
Apr 11, 2023 0.5500 0.6100 0.5500 0.5900 107,488 +0.04(+7.27%)
Apr 10, 2023 0.5000 0.5500 0.5000 0.5500 88,100 +0.03(+5.77%)
Apr 06, 2023 0.5200 0 +0.02(+4.00%)
Apr 05, 2023 0.5000 0.5000 0.5000 0.5000 9,850 +0.02(+3.09%)
Apr 04, 2023 0.4900 0.5100 0.4850 0.4850 119,000 -0.02(-3.00%)
Apr 03, 2023 0.5000 0.5200 0.4900 0.5000 88,500 +0.00(+0.00%)
Mar 31, 2023 0.4850 0.5300 0.4800 0.5000 114,500 +0.01(+1.01%)
Mar 30, 2023 0.5100 0.5100 0.4650 0.4950 87,135 -0.03(-4.81%)
Mar 29, 2023 0.5300 0.5300 0.5000 0.5200 42,100 +0.00(+0.00%)
Mar 28, 2023 0.5500 0.5500 0.5200 0.5200 6,000 -0.03(-5.45%)
Mar 27, 2023 0.5300 0.5500 0.5300 0.5500 18,000 +0.02(+3.77%)
Mar 24, 2023 0.5400 0.5400 0.5300 0.5300 2,100 +0.01(+1.92%)
Mar 23, 2023 0.5400 0.5400 0.5200 0.5200 6,700 -0.01(-1.89%)
Mar 22, 2023 0.5500 0.5500 0.5300 0.5300 12,136 -0.02(-3.64%)
Mar 21, 2023 0.5800 0.5800 0.5500 0.5500 29,030 -0.02(-3.51%)
Mar 17, 2023 0.5700 150 -0.01(-1.72%)
Mar 16, 2023 0.5900 0.5900 0.5700 0.5800 8,740 +0.00(+0.00%)
Mar 15, 2023 0.5800 0.5800 0.5800 0.5800 1,000 -0.02(-3.33%)
Mar 14, 2023 0.5900 0.6200 0.5800 0.6000 23,000 +0.02(+3.45%)
Mar 13, 2023 0.7000 0.7000 0.5800 0.5800 52,100 -0.14(-19.44%)
Mar 10, 2023 0.7200 0.7200 0.6800 0.7200 63,412 +0.02(+2.86%)
Mar 09, 2023 0.6900 0.7200 0.6700 0.7000 70,900 +0.00(+0.00%)
Mar 08, 2023 0.7200 0.7200 0.6500 0.7000 166,688 +0.05(+7.69%)
Mar 07, 2023 0.6200 0.6700 0.6200 0.6500 140,471 +0.05(+8.33%)
Mar 06, 2023 0.6000 0.6100 0.5900 0.6000 98,530 +0.04(+7.14%)
Mar 03, 2023 0.5600 0.5600 0.5600 0.5600 1,540 +0.00(+0.00%)
Mar 02, 2023 0.5500 0.5900 0.5500 0.5600 52,800 +0.04(+7.69%)
Mar 01, 2023 0.5400 0.5500 0.5100 0.5200 59,853 +0.01(+1.96%)
Feb 28, 2023 0.5000 0.5100 0.5000 0.5100 25,500 +0.02(+3.03%)
Feb 27, 2023 0.5100 0.5100 0.4950 0.4950 16,666 +0.01(+1.02%)
Feb 24, 2023 0.5200 0.5300 0.4900 0.4900 46,505 -0.03(-5.77%)
Feb 23, 2023 0.5800 0.5800 0.5200 0.5200 26,450 -0.01(-1.89%)
Feb 22, 2023 0.5500 0.5500 0.5300 0.5300 44,600 -0.01(-1.85%)
Feb 21, 2023 0.5900 0.6000 0.5400 0.5400 41,831 -0.06(-10.00%)
Feb 17, 2023 0.6000 0 +0.01(+1.69%)
Feb 16, 2023 0.6000 0.6000 0.5900 0.5900 3,000 +0.00(+0.00%)
Feb 15, 2023 0.6100 0.6100 0.5900 0.5900 33,900 +0.01(+1.72%)
Feb 14, 2023 0.6400 0.6500 0.5800 0.5800 200,980 -0.07(-10.77%)
Feb 13, 2023 0.6500 0.6500 0.6300 0.6500 16,000 +0.02(+3.17%)
Feb 10, 2023 0.6000 0.6400 0.6000 0.6300 66,800 +0.05(+8.62%)
Feb 09, 2023 0.6300 0.6300 0.5700 0.5800 241,037 +0.01(+1.75%)
Feb 08, 2023 0.5700 0.6300 0.5700 0.5700 171,100 +0.05(+9.62%)
Feb 07, 2023 0.5300 0.5500 0.5100 0.5200 273,400 +0.00(+0.00%)
Feb 06, 2023 0.5000 0.5200 0.4850 0.5200 256,500 +0.04(+8.33%)
Feb 03, 2023 0.4700 0.4800 0.4600 0.4800 21,500 +0.00(+0.00%)
Feb 02, 2023 0.5000 0.5000 0.4700 0.4800 29,700 -0.01(-2.04%)
Feb 01, 2023 0.5000 0.5000 0.4750 0.4900 20,000 -0.01(-2.00%)
Jan 31, 2023 0.5000 0.5000 0.4900 0.5000 47,600 +0.00(+0.00%)
Jan 30, 2023 0.4700 0.5100 0.4700 0.5000 62,000 +0.02(+4.17%)
Jan 27, 2023 0.4750 0.4800 0.4750 0.4800 3,000 +0.00(+0.00%)
Jan 26, 2023 0.4900 0.4950 0.4600 0.4800 24,600 -0.01(-2.04%)
Jan 25, 2023 0.4800 0.4900 0.4800 0.4900 6,500 +0.01(+2.08%)
Jan 24, 2023 0.5000 0.5000 0.4650 0.4800 159,780 -0.04(-7.69%)
Jan 23, 2023 0.5100 0.5200 0.4850 0.5200 180,728 +0.02(+4.00%)
Jan 20, 2023 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Jan 19, 2023 0.5100 0.5200 0.5000 0.5000 312,200 +0.01(+2.04%)
Jan 18, 2023 0.4900 0.5200 0.4900 0.4900 382,600 +0.01(+1.03%)
Jan 17, 2023 0.4900 0.4900 0.4850 0.4850 26,000 -0.01(-1.02%)
Jan 16, 2023 0.4900 0.4900 0.4900 0.4900 7,002 +0.00(+0.00%)
Jan 13, 2023 0.4950 0.5000 0.4900 0.4900 5,000 -0.01(-1.01%)
Jan 12, 2023 0.5200 0.5200 0.4950 0.4950 44,500 -0.01(-1.00%)
Jan 11, 2023 0.5400 0.5400 0.5000 0.5000 24,505 -0.02(-3.85%)
Jan 10, 2023 0.4700 0.5200 0.4700 0.5200 30,000 +0.05(+10.64%)
Jan 09, 2023 0.4900 0.5000 0.4700 0.4700 32,500 -0.01(-2.08%)
Jan 06, 2023 0.4900 0.5200 0.4800 0.4800 31,200 -0.01(-2.04%)
Jan 05, 2023 0.4850 0.4900 0.4800 0.4900 21,642 +0.01(+2.08%)
Jan 04, 2023 0.5300 0.5400 0.4800 0.4800 40,603 -0.03(-5.88%)
Jan 03, 2023 0.5200 0.5300 0.5100 0.5100 22,000 +0.01(+2.00%)
Dec 29, 2022 0.5000 0 -0.01(-1.96%)
Dec 28, 2022 0.5400 0.5400 0.5100 0.5100 15,000 -0.04(-7.27%)
Dec 23, 2022 0.5500 0 +0.02(+3.77%)
Dec 22, 2022 0.5600 0.5600 0.5300 0.5300 12,200 -0.02(-3.64%)
Dec 21, 2022 0.5500 0.5600 0.5500 0.5500 5,500 +0.00(+0.00%)
Dec 20, 2022 0.5700 0.5900 0.5400 0.5500 21,000 -0.04(-6.78%)
Dec 19, 2022 0.5900 0.5900 0.5900 0.5900 2,414 -0.01(-1.67%)
Dec 16, 2022 0.6300 0.6300 0.6000 0.6000 4,330 -0.01(-1.64%)
Dec 15, 2022 0.5900 0.6300 0.5900 0.6100 57,100 +0.01(+1.67%)
Dec 14, 2022 0.5700 0.6000 0.5500 0.6000 86,020 +0.07(+13.21%)
Dec 13, 2022 0.5400 0.5600 0.5300 0.5300 45,575 -0.02(-3.64%)
Dec 12, 2022 0.5600 0.5700 0.5300 0.5500 49,500 -0.03(-5.17%)
Dec 09, 2022 0.5400 0.5800 0.5300 0.5800 40,101 +0.05(+9.43%)
Dec 08, 2022 0.5200 0.5600 0.5100 0.5300 65,600 -0.01(-1.85%)
Dec 07, 2022 0.5800 0.5800 0.5400 0.5400 47,200 -0.02(-3.57%)
Dec 06, 2022 0.6400 0.6400 0.5600 0.5600 68,575 -0.07(-11.11%)
Dec 05, 2022 0.6400 0.6400 0.6300 0.6300 18,550 -0.02(-3.08%)
Dec 02, 2022 0.6400 0.6700 0.6200 0.6500 105,762 +0.05(+8.33%)
Dec 01, 2022 0.7500 0.7500 0.6000 0.6000 77,600 -0.15(-20.00%)
Nov 30, 2022 0.7300 0.7500 0.7300 0.7500 14,000 +0.02(+2.74%)
Nov 29, 2022 0.7600 0.7600 0.7300 0.7300 3,000 +0.00(+0.00%)
Nov 28, 2022 0.7500 0.7500 0.7300 0.7300 19,430 +0.02(+2.82%)
Nov 25, 2022 0.7400 0.7400 0.7100 0.7100 47,240 +0.00(+0.00%)
Nov 24, 2022 0.7100 0.7500 0.7100 0.7100 103,801 +0.05(+7.58%)
Nov 23, 2022 0.7200 0.7400 0.6600 0.6600 144,318 -0.04(-5.71%)
Nov 22, 2022 0.7600 0.7600 0.7000 0.7000 132,000 +0.00(+0.00%)
Nov 21, 2022 0.7200 0.7300 0.7000 0.7000 54,412 +0.00(+0.00%)
Nov 18, 2022 0.7100 0.7700 0.7000 0.7000 351,611 +0.01(+1.45%)
Nov 17, 2022 0.6800 0.6900 0.6500 0.6900 113,002 +0.02(+2.99%)
Nov 16, 2022 0.6700 0.6700 0.6100 0.6700 148,050 +0.01(+1.52%)
Nov 15, 2022 0.6600 0.6800 0.6200 0.6600 264,825 +0.05(+8.20%)
Nov 14, 2022 0.6400 0.6800 0.6100 0.6100 173,576 +0.03(+5.17%)
Nov 11, 2022 0.5700 0.6000 0.5700 0.5800 17,500 +0.02(+3.57%)
Nov 10, 2022 0.5600 0.5700 0.5600 0.5600 26,200 +0.01(+1.82%)
Nov 09, 2022 0.5600 0.5600 0.5500 0.5500 19,750 -0.02(-3.51%)
Nov 08, 2022 0.5900 0.5900 0.5600 0.5700 39,200 +0.01(+1.79%)
Nov 07, 2022 0.5900 0.6200 0.5600 0.5600 104,700 -0.01(-1.75%)
Nov 04, 2022 0.5900 0.5900 0.5700 0.5700 6,500 +0.00(+0.00%)
Nov 03, 2022 0.5700 0.5900 0.5700 0.5700 13,620 -0.01(-1.72%)
Nov 02, 2022 0.6000 0.6000 0.5800 0.5800 5,550 -0.02(-3.33%)
Nov 01, 2022 0.6000 0.6000 0.6000 0.6000 1,000 +0.03(+5.26%)
Oct 31, 2022 0.5900 0.5900 0.5700 0.5700 1,500 +0.00(+0.00%)
Oct 27, 2022 0.5700 0 +0.00(+0.00%)
Oct 26, 2022 0.5900 0.5900 0.5700 0.5700 14,000 +0.01(+1.79%)
Oct 25, 2022 0.6000 0.6000 0.5500 0.5600 69,500 -0.04(-6.67%)
Oct 24, 2022 0.5800 0.6000 0.5700 0.6000 33,477 +0.02(+3.45%)
Oct 21, 2022 0.6100 0.6100 0.5800 0.5800 9,000 -0.01(-1.69%)
Oct 20, 2022 0.6000 0.6000 0.5700 0.5900 33,000 +0.01(+1.72%)
Oct 19, 2022 0.6000 0.6000 0.5800 0.5800 5,510 -0.02(-3.33%)
Oct 18, 2022 0.6000 0.6000 0.6000 0.6000 1,000 +0.01(+1.69%)
Oct 17, 2022 0.6200 0.6200 0.5900 0.5900 14,502 -0.02(-3.28%)
Oct 14, 2022 0.6100 0.6100 0.6100 0.6100 1,000 +0.01(+1.67%)
Oct 13, 2022 0.6100 0.6100 0.6000 0.6000 8,000 +0.00(+0.00%)
Oct 12, 2022 0.6200 0.6300 0.6000 0.6000 10,500 -0.02(-3.23%)
Oct 11, 2022 0.6100 0.6200 0.6100 0.6200 2,000 +0.02(+3.33%)
Oct 07, 2022 0.6000 0 -0.01(-1.64%)
Oct 06, 2022 0.6300 0.6300 0.6000 0.6100 12,000 -0.02(-3.17%)
Oct 05, 2022 0.6300 0.6300 0.6300 0.6300 1,500 +0.02(+3.28%)
Oct 04, 2022 0.6300 0.6300 0.6100 0.6100 6,000 +0.00(+0.00%)
Oct 03, 2022 0.6300 0.6300 0.6100 0.6100 3,000 +0.00(+0.00%)
Sep 30, 2022 0.6200 0.6300 0.6100 0.6100 33,030 +0.01(+1.67%)
Sep 29, 2022 0.6000 0.6100 0.5900 0.6000 31,000 +0.03(+5.26%)
Sep 28, 2022 0.6000 0.6100 0.5700 0.5700 34,500 +0.02(+3.64%)
Sep 27, 2022 0.6000 0.6000 0.5500 0.5500 8,000 -0.03(-5.17%)
Sep 26, 2022 0.6000 0.6000 0.5600 0.5800 11,500 +0.01(+1.75%)
Sep 23, 2022 0.5700 0.5700 0.5700 0.5700 3,000 +0.01(+1.79%)
Sep 22, 2022 0.5700 0.5700 0.5600 0.5600 4,500 +0.00(+0.00%)
Sep 21, 2022 0.5700 0.5800 0.5600 0.5600 15,402 -0.01(-1.75%)
Sep 20, 2022 0.5700 0.5700 0.5700 0.5700 17,388 +0.00(+0.00%)
Sep 19, 2022 0.5700 0.5700 0.5700 0.5700 7,000 -0.02(-3.39%)
Sep 15, 2022 0.5900 0 +0.01(+1.72%)
Sep 14, 2022 0.5800 0.5800 0.5800 0.5800 1,150 +0.00(+0.00%)
Sep 12, 2022 0.5800 0 -0.02(-3.33%)
Sep 09, 2022 0.6100 0.6100 0.6000 0.6000 3,466 +0.00(+0.00%)
Sep 08, 2022 0.6300 0.6400 0.6000 0.6000 45,100 -0.02(-3.23%)
Sep 07, 2022 0.6200 0.6400 0.6200 0.6200 7,000 +0.00(+0.00%)
Sep 06, 2022 0.6200 0.6200 0.6000 0.6200 45,000 +0.02(+3.33%)
Sep 02, 2022 0.6000 0 +0.04(+7.14%)
Sep 01, 2022 0.5900 0.5900 0.5600 0.5600 8,000 +0.00(+0.00%)
Aug 31, 2022 0.5900 0.5900 0.5600 0.5600 36,000 -0.03(-5.08%)
Aug 30, 2022 0.6000 0.6000 0.5800 0.5900 36,650 -0.01(-1.67%)
Aug 29, 2022 0.6000 0.6000 0.5900 0.6000 13,225 +0.00(+0.00%)
Aug 26, 2022 0.6300 0.6300 0.6000 0.6000 7,700 -0.03(-4.76%)
Aug 25, 2022 0.6100 0.6300 0.6000 0.6300 88,500 +0.05(+8.62%)
Aug 24, 2022 0.5900 0.5900 0.5800 0.5800 2,800 +0.01(+1.75%)
Aug 23, 2022 0.6000 0.6000 0.5700 0.5700 12,000 -0.02(-3.39%)
Aug 22, 2022 0.5800 0.6000 0.5700 0.5900 75,880 +0.00(+0.00%)
Aug 19, 2022 0.6000 0.6000 0.5600 0.5900 14,500 -0.01(-1.67%)
Aug 18, 2022 0.5600 0.6000 0.5600 0.6000 72,600 +0.05(+9.09%)
Aug 17, 2022 0.5500 0.5500 0.5400 0.5500 7,175 +0.00(+0.00%)
Aug 16, 2022 0.5500 0.5600 0.5500 0.5500 38,240 +0.00(+0.00%)
Aug 15, 2022 0.5500 0.5600 0.5500 0.5500 6,750 +0.00(+0.00%)
Aug 12, 2022 0.5900 0.5900 0.5400 0.5500 38,000 -0.05(-8.33%)
Aug 11, 2022 0.5700 0.6000 0.5600 0.6000 37,000 +0.03(+5.26%)
Aug 10, 2022 0.5800 0.5800 0.5400 0.5700 47,500 +0.01(+1.79%)
Aug 09, 2022 0.5700 0.6000 0.5300 0.5600 98,709 +0.01(+1.82%)
Aug 08, 2022 0.5500 0.5500 0.4900 0.5500 210,660 +0.04(+7.84%)
Aug 05, 2022 0.4950 0.5100 0.4950 0.5100 54,608 +0.01(+2.00%)
Aug 04, 2022 0.4900 0.5300 0.4800 0.5000 84,500 +0.05(+11.11%)
Aug 03, 2022 0.4500 0.4550 0.4500 0.4500 8,535 +0.00(+0.00%)
Aug 02, 2022 0.4700 0.4700 0.4500 0.4500 27,000 +0.01(+2.27%)
Jul 29, 2022 0.4400 0 -0.01(-2.22%)
Jul 28, 2022 0.4400 0.4500 0.4250 0.4500 46,000 +0.01(+2.27%)
Jul 27, 2022 0.4300 0.4600 0.4200 0.4400 19,950 +0.00(+0.00%)
Jul 26, 2022 0.4500 0.4500 0.4400 0.4400 4,000 -0.02(-4.35%)
Jul 25, 2022 0.4600 0.4700 0.4600 0.4600 4,000 -0.02(-4.17%)
Jul 22, 2022 0.4050 0.4800 0.4050 0.4800 33,500 +0.09(+23.08%)
Jul 21, 2022 0.4300 0.4300 0.3900 0.3900 20,000 -0.03(-7.14%)
Jul 20, 2022 0.4100 0.4500 0.4100 0.4200 17,800 +0.00(+0.00%)
Jul 19, 2022 0.4300 0.4300 0.4150 0.4200 11,500 -0.01(-1.18%)
Jul 18, 2022 0.4400 0.4400 0.4200 0.4250 13,500 -0.02(-3.41%)
Jul 15, 2022 0.4400 0.4400 0.4400 0.4400 2,000 +0.01(+1.15%)
Jul 14, 2022 0.4350 0.4350 0.4350 0.4350 500 +0.02(+3.57%)
Jul 13, 2022 0.4150 0.4500 0.4150 0.4200 30,696 +0.01(+1.20%)
Jul 12, 2022 0.4150 0.4150 0.4150 0.4150 17,000 +0.01(+1.22%)
Jul 11, 2022 0.4200 0.4200 0.4100 0.4100 4,000 -0.02(-4.65%)
Jul 08, 2022 0.4200 0.4300 0.4100 0.4300 4,000 +0.00(+0.00%)
Jul 07, 2022 0.4300 0.4300 0.4300 0.4300 3,000 +0.00(+0.00%)
Jul 06, 2022 0.4300 0.4300 0.4300 0.4300 3,000 -0.01(-2.27%)
Jul 05, 2022 0.4400 0.4400 0.4400 0.4400 23,000 +0.00(+0.00%)
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.