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

Marks & SP Gp ADR (OP: MAKSY )

7.780 -0.080 (-1.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 31, 2019 5.100 5.120 4.980 5.000 63,731 -0.04(-0.79%)
Jul 30, 2019 5.065 5.090 5.040 5.040 88,080 -0.12(-2.36%)
Jul 29, 2019 5.170 5.190 5.130 5.162 218,677 -0.00(-0.06%)
Jul 26, 2019 5.120 5.170 5.120 5.165 45,900 +0.01(+0.29%)
Jul 25, 2019 5.150 5.210 5.130 5.150 25,833 -0.11(-2.09%)
Jul 24, 2019 5.260 5.270 5.235 5.260 77,683 +0.13(+2.63%)
Jul 23, 2019 5.120 5.140 5.100 5.125 78,450 -0.00(-0.10%)
Jul 22, 2019 5.140 5.160 5.070 5.130 55,906 +0.00(+0.00%)
Jul 19, 2019 5.100 5.180 5.095 5.130 29,900 -0.03(-0.48%)
Jul 18, 2019 5.080 5.155 5.050 5.155 143,314 +0.09(+1.84%)
Jul 17, 2019 5.065 5.100 5.040 5.062 50,721 -0.09(-1.71%)
Jul 16, 2019 5.170 5.175 5.120 5.150 82,548 -0.04(-0.77%)
Jul 15, 2019 5.130 5.290 5.120 5.190 1,168,460 +0.03(+0.58%)
Jul 12, 2019 5.192 5.200 5.160 5.160 80,700 +0.05(+1.08%)
Jul 11, 2019 5.141 5.165 5.090 5.105 45,317 -0.04(-0.87%)
Jul 10, 2019 5.215 5.220 5.100 5.150 121,793 -0.03(-0.58%)
Jul 09, 2019 5.150 5.190 5.050 5.180 99,136 -0.06(-1.15%)
Jul 08, 2019 5.260 5.270 5.220 5.240 20,582 -0.08(-1.50%)
Jul 05, 2019 5.330 5.355 5.280 5.320 41,700 -0.04(-0.75%)
Jul 03, 2019 5.350 5.370 5.320 5.360 26,400 +0.11(+2.10%)
Jul 02, 2019 5.290 5.320 5.250 5.250 328,040 +0.00(+0.00%)
Jul 01, 2019 5.300 5.300 5.190 5.250 74,310 -0.07(-1.32%)
Jun 28, 2019 5.310 5.330 5.280 5.320 131,800 +0.05(+0.95%)
Jun 27, 2019 5.280 5.300 5.260 5.270 50,460 +0.10(+1.93%)
Jun 26, 2019 5.200 5.250 5.170 5.170 28,094 +0.01(+0.19%)
Jun 25, 2019 5.250 5.250 5.150 5.160 65,483 +0.00(+0.00%)
Jun 24, 2019 5.200 5.200 5.130 5.160 133,155 -0.17(-3.19%)
Jun 21, 2019 5.370 5.545 5.280 5.330 62,400 -0.01(-0.19%)
Jun 20, 2019 5.365 5.380 5.310 5.340 49,000 -0.02(-0.37%)
Jun 19, 2019 5.330 5.360 5.300 5.360 73,729 -0.16(-2.90%)
Jun 18, 2019 5.510 5.580 5.510 5.520 294,919 +0.08(+1.47%)
Jun 17, 2019 5.510 5.510 5.430 5.440 123,700 +0.07(+1.27%)
Jun 14, 2019 5.490 5.490 5.170 5.372 351,100 -0.23(-4.07%)
Jun 13, 2019 5.590 5.690 5.560 5.600 53,046 -0.04(-0.71%)
Jun 12, 2019 5.730 5.750 5.640 5.640 41,830 -0.04(-0.70%)
Jun 11, 2019 5.690 5.960 5.670 5.680 318,410 -0.03(-0.53%)
Jun 10, 2019 5.770 5.780 5.670 5.710 106,651 +0.00(+0.00%)
Jun 07, 2019 5.700 5.730 5.680 5.710 77,000 -0.06(-1.04%)
Jun 06, 2019 5.840 5.840 5.770 5.770 86,543 -0.18(-3.03%)
Jun 05, 2019 6.150 6.350 5.930 5.950 48,116 +0.01(+0.17%)
Jun 04, 2019 6.000 6.020 5.880 5.940 105,281 +0.05(+0.78%)
Jun 03, 2019 5.850 5.920 5.780 5.894 34,107 +0.09(+1.62%)
May 31, 2019 6.230 6.230 5.610 5.800 49,000 -0.19(-3.17%)
May 30, 2019 5.990 6.060 5.800 5.990 117,377 -0.08(-1.25%)
May 29, 2019 6.000 6.100 5.970 6.066 87,998 -0.19(-3.10%)
May 28, 2019 6.320 6.380 6.250 6.260 123,445 +0.02(+0.40%)
May 24, 2019 6.320 6.320 6.200 6.235 90,000 +0.12(+2.05%)
May 23, 2019 6.058 6.110 6.000 6.110 54,876 -0.08(-1.29%)
May 22, 2019 6.300 6.320 6.170 6.190 48,307 -0.68(-9.96%)
May 21, 2019 6.820 6.955 6.810 6.875 38,959 +0.18(+2.77%)
May 20, 2019 6.718 6.750 6.690 6.690 35,004 -0.07(-1.04%)
May 17, 2019 6.710 6.800 6.695 6.760 17,700 +0.01(+0.09%)
May 16, 2019 6.820 6.850 6.720 6.754 44,970 -0.38(-5.27%)
May 15, 2019 7.035 7.220 6.990 7.130 51,598 +0.10(+1.42%)
May 14, 2019 7.080 7.085 7.030 7.030 79,165 +0.04(+0.64%)
May 13, 2019 7.010 7.025 6.930 6.985 29,814 -0.07(-1.06%)
May 10, 2019 7.090 7.310 7.030 7.060 30,600 -0.03(-0.42%)
May 09, 2019 6.950 7.120 6.950 7.090 33,515 +0.00(+0.00%)
May 08, 2019 7.020 7.090 7.020 7.090 49,261 -0.09(-1.22%)
May 07, 2019 7.200 7.210 7.150 7.178 36,786 -0.07(-0.93%)
May 06, 2019 7.420 7.420 7.200 7.245 14,423 -0.08(-1.04%)
May 03, 2019 7.215 7.330 7.210 7.321 24,500 +0.10(+1.39%)
May 02, 2019 7.240 7.390 7.170 7.220 32,869 -0.29(-3.86%)
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.