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 (%)
Sep 30, 2016 8.220 8.600 8.220 8.580 36,726 +0.32(+3.87%)
Sep 29, 2016 8.250 8.330 8.190 8.260 29,373 +0.10(+1.16%)
Sep 28, 2016 8.190 8.190 8.100 8.165 105,488 +0.13(+1.68%)
Sep 27, 2016 7.950 8.060 7.930 8.030 85,028 -0.09(-1.05%)
Sep 26, 2016 8.140 8.200 8.050 8.115 227,505 -0.15(-1.87%)
Sep 23, 2016 8.260 8.290 8.220 8.270 30,328 -0.12(-1.37%)
Sep 22, 2016 8.310 8.450 8.310 8.385 142,297 +0.19(+2.26%)
Sep 21, 2016 8.280 8.280 8.140 8.200 139,115 -0.04(-0.49%)
Sep 20, 2016 8.290 8.290 8.180 8.240 66,362 -0.01(-0.12%)
Sep 19, 2016 8.360 8.360 8.250 8.250 83,123 +0.00(+0.00%)
Sep 16, 2016 8.290 8.290 8.210 8.250 175,267 -0.03(-0.36%)
Sep 15, 2016 8.240 8.280 8.192 8.280 102,640 -0.18(-2.07%)
Sep 14, 2016 8.630 8.630 8.430 8.455 129,281 -0.15(-1.80%)
Sep 13, 2016 8.674 8.680 8.600 8.610 60,548 -0.13(-1.49%)
Sep 12, 2016 8.630 8.740 8.580 8.740 29,495 -0.30(-3.32%)
Sep 09, 2016 9.230 9.230 8.980 9.040 44,539 -0.30(-3.16%)
Sep 08, 2016 9.396 9.430 9.300 9.335 38,613 +0.11(+1.14%)
Sep 07, 2016 9.190 9.320 9.190 9.230 42,036 -0.06(-0.70%)
Sep 06, 2016 9.290 9.330 9.280 9.295 103,466 -0.07(-0.80%)
Sep 02, 2016 9.370 9.370 9.370 0 +0.19(+2.13%)
Sep 01, 2016 9.190 9.240 9.100 9.175 27,683 +0.16(+1.77%)
Aug 31, 2016 9.020 9.110 8.930 9.015 30,068 +0.12(+1.29%)
Aug 30, 2016 9.020 9.020 8.860 8.900 48,716 -0.04(-0.45%)
Aug 29, 2016 8.820 9.030 8.820 8.940 39,158 -0.06(-0.67%)
Aug 26, 2016 9.200 9.200 8.900 9.000 150,664 -0.06(-0.66%)
Aug 25, 2016 9.070 9.220 9.050 9.060 5,214,923 +0.25(+2.78%)
Aug 24, 2016 8.970 8.970 8.810 8.815 2,912,970 -0.02(-0.17%)
Aug 23, 2016 8.990 8.990 8.820 8.830 37,708 -0.02(-0.23%)
Aug 22, 2016 8.790 8.898 8.790 8.850 89,822 +0.08(+0.91%)
Aug 19, 2016 8.870 8.870 8.750 8.770 34,829 -0.12(-1.35%)
Aug 18, 2016 8.880 9.000 8.850 8.890 744,939 +0.11(+1.20%)
Aug 17, 2016 8.740 8.820 8.694 8.785 2,173,798 +0.00(+0.00%)
Aug 16, 2016 8.940 8.970 8.670 8.785 654,955 -0.07(-0.85%)
Aug 15, 2016 8.930 9.200 8.860 8.860 1,224,447 -0.31(-3.38%)
Aug 12, 2016 9.170 9.270 9.170 9.170 88,747 +0.28(+3.09%)
Aug 11, 2016 8.760 8.920 8.760 8.895 36,468 +0.04(+0.40%)
Aug 10, 2016 8.900 8.950 8.840 8.860 61,263 -0.02(-0.17%)
Aug 09, 2016 8.810 8.940 8.800 8.875 62,953 +0.22(+2.60%)
Aug 08, 2016 8.630 8.730 8.530 8.650 81,990 +0.18(+2.06%)
Aug 05, 2016 8.350 8.500 8.350 8.475 75,069 +0.11(+1.25%)
Aug 04, 2016 8.460 8.490 8.370 8.370 139,482 -0.23(-2.62%)
Aug 03, 2016 8.535 8.630 8.460 8.595 133,523 -0.04(-0.41%)
Aug 02, 2016 8.500 8.680 8.460 8.630 89,812 +0.14(+1.65%)
Aug 01, 2016 8.470 8.520 8.340 8.490 96,733 +0.00(+0.00%)
Jul 29, 2016 8.500 8.555 8.370 8.490 57,256 -0.05(-0.59%)
Jul 28, 2016 8.470 8.563 8.470 8.540 608,601 -0.01(-0.12%)
Jul 27, 2016 8.360 8.640 8.360 8.550 48,332 +0.08(+0.94%)
Jul 26, 2016 8.490 8.710 8.420 8.470 151,758 +0.01(+0.12%)
Jul 25, 2016 8.450 8.520 8.420 8.460 122,662 +0.10(+1.20%)
Jul 22, 2016 8.440 8.440 8.320 8.360 43,549 -0.34(-3.91%)
Jul 21, 2016 8.790 8.830 8.700 8.700 226,969 -0.20(-2.25%)
Jul 20, 2016 8.800 8.950 8.790 8.900 642,963 +0.17(+1.95%)
Jul 19, 2016 8.840 8.860 8.710 8.730 165,990 -0.11(-1.24%)
Jul 18, 2016 8.820 8.910 8.750 8.840 110,780 +0.29(+3.39%)
Jul 15, 2016 8.725 8.730 8.510 8.550 335,980 -0.23(-2.62%)
Jul 14, 2016 8.860 8.890 8.770 8.780 1,267,383 -0.12(-1.35%)
Jul 13, 2016 9.050 9.080 8.900 8.900 121,079 +0.03(+0.34%)
Jul 12, 2016 8.886 8.940 8.840 8.870 143,206 +0.29(+3.38%)
Jul 11, 2016 8.640 8.702 8.560 8.580 76,756 +0.31(+3.75%)
Jul 08, 2016 8.330 7.740 8.270 1,450,754 +0.53(+6.85%)
Jul 07, 2016 7.840 7.880 7.710 7.740 160,685 -0.14(-1.84%)
Jul 05, 2016 7.894 7.970 7.820 7.885 3,130,820 -0.71(-8.31%)
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.