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

Marks & SP Gp ADR (OP: MAKSY )

7.006 -0.053 (-0.76%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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, 2021 4.860 4.910 4.860 4.880 31,040 -0.17(-3.37%)
Sep 29, 2021 5.040 5.070 5.040 5.050 15,708 -0.03(-0.59%)
Sep 28, 2021 5.060 5.100 5.060 5.080 35,808 -0.16(-3.05%)
Sep 27, 2021 5.230 5.250 5.210 5.240 28,900 +0.17(+3.46%)
Sep 24, 2021 5.040 5.090 5.040 5.065 38,760 -0.02(-0.49%)
Sep 23, 2021 5.150 5.150 5.080 5.090 1,695,287 +0.02(+0.39%)
Sep 22, 2021 5.040 5.120 5.040 5.070 12,313 +0.05(+1.00%)
Sep 21, 2021 5.020 5.050 4.990 5.020 99,693 +0.12(+2.45%)
Sep 20, 2021 4.950 4.950 4.870 4.900 36,301 -0.07(-1.51%)
Sep 17, 2021 4.990 5.000 4.910 4.975 22,499 -0.04(-0.70%)
Sep 16, 2021 4.980 5.010 4.950 5.010 21,989 -0.14(-2.72%)
Sep 15, 2021 5.115 5.150 5.090 5.150 28,084 +0.00(+0.00%)
Sep 14, 2021 5.250 5.250 5.150 5.150 17,846 -0.00(-0.10%)
Sep 13, 2021 5.120 5.180 5.095 5.155 12,054 +0.04(+0.68%)
Sep 10, 2021 5.180 5.190 5.120 5.120 8,685 +0.07(+1.39%)
Sep 09, 2021 5.015 5.075 5.015 5.050 10,125 -0.04(-0.79%)
Sep 08, 2021 5.085 5.117 5.040 5.090 6,161 +0.00(+0.00%)
Sep 07, 2021 5.160 5.170 5.085 5.090 57,701 +0.06(+1.19%)
Sep 03, 2021 4.970 5.050 4.940 5.030 12,311 +0.02(+0.30%)
Sep 02, 2021 5.050 5.065 5.000 5.015 5,459 -0.02(-0.30%)
Sep 01, 2021 5.000 5.060 5.000 5.030 21,490 +0.12(+2.34%)
Aug 31, 2021 4.950 4.950 4.893 4.915 16,717 -0.00(-0.10%)
Aug 30, 2021 4.770 4.950 4.770 4.920 9,258 +0.02(+0.41%)
Aug 27, 2021 4.840 4.900 4.840 4.900 9,490 +0.01(+0.20%)
Aug 26, 2021 4.880 4.920 4.860 4.890 21,348 -0.06(-1.11%)
Aug 25, 2021 4.860 4.980 4.860 4.945 12,462 +0.28(+5.89%)
Aug 24, 2021 4.650 4.690 4.640 4.670 23,561 +0.21(+4.71%)
Aug 23, 2021 4.530 4.560 4.460 4.460 59,283 +0.05(+1.13%)
Aug 20, 2021 4.335 4.450 4.300 4.410 64,819 +0.53(+13.66%)
Aug 19, 2021 3.880 3.900 3.860 3.880 22,364 -0.06(-1.65%)
Aug 18, 2021 3.900 3.965 3.890 3.945 14,281 -0.03(-0.63%)
Aug 17, 2021 4.000 4.000 3.950 3.970 17,601 -0.06(-1.54%)
Aug 16, 2021 4.040 4.070 4.032 4.032 18,920 -0.04(-0.93%)
Aug 13, 2021 4.040 4.130 4.040 4.070 10,629 +0.04(+1.12%)
Aug 12, 2021 4.020 4.040 4.020 4.025 9,646 +0.12(+2.94%)
Aug 11, 2021 3.880 3.910 3.880 3.910 10,897 +0.04(+0.92%)
Aug 10, 2021 3.835 3.900 3.830 3.874 13,036 +0.01(+0.25%)
Aug 09, 2021 3.845 3.890 3.840 3.865 7,440 +0.03(+0.65%)
Aug 06, 2021 3.850 3.890 3.840 3.840 11,284 -0.04(-0.90%)
Aug 05, 2021 3.830 3.900 3.830 3.875 23,061 +0.01(+0.17%)
Aug 04, 2021 3.860 3.880 3.811 3.869 6,897 +0.05(+1.27%)
Aug 03, 2021 3.820 3.820 3.800 3.820 5,349 +0.03(+0.79%)
Aug 02, 2021 3.815 3.815 3.760 3.790 20,170 +0.05(+1.34%)
Jul 30, 2021 3.780 3.797 3.720 3.740 9,650 -0.09(-2.35%)
Jul 29, 2021 3.815 3.850 3.810 3.830 7,571 -0.09(-2.30%)
Jul 28, 2021 3.910 3.950 3.905 3.920 6,393 +0.03(+0.77%)
Jul 27, 2021 3.920 3.920 3.860 3.890 8,838 -0.00(-0.06%)
Jul 26, 2021 3.930 3.942 3.893 3.893 10,227 +0.05(+1.24%)
Jul 23, 2021 3.850 3.890 3.820 3.845 20,350 +0.09(+2.26%)
Jul 22, 2021 3.820 3.830 3.750 3.760 66,291 -0.01(-0.27%)
Jul 21, 2021 3.820 3.830 3.760 3.770 14,574 +0.19(+5.31%)
Jul 20, 2021 3.540 3.600 3.510 3.580 16,626 -0.04(-1.10%)
Jul 19, 2021 3.600 3.620 3.572 3.620 48,944 -0.17(-4.36%)
Jul 16, 2021 3.840 3.840 3.785 3.785 15,820 -0.01(-0.39%)
Jul 15, 2021 3.880 3.880 3.770 3.800 10,137 -0.24(-5.94%)
Jul 14, 2021 4.025 4.040 4.014 4.040 9,104 -0.01(-0.25%)
Jul 13, 2021 4.050 4.090 4.030 4.050 5,525 -0.05(-1.22%)
Jul 12, 2021 4.060 4.150 4.050 4.100 8,443 -0.01(-0.12%)
Jul 09, 2021 4.050 4.110 4.050 4.105 12,691 +0.02(+0.55%)
Jul 08, 2021 4.030 4.240 4.020 4.082 13,468 -0.14(-3.37%)
Jul 07, 2021 4.260 4.270 4.185 4.225 15,000 -0.04(-0.91%)
Jul 06, 2021 4.280 4.300 4.219 4.264 12,163 +0.06(+1.52%)
Jul 02, 2021 4.160 4.230 4.160 4.200 10,218 -0.01(-0.24%)
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.