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 (%)
Jan 30, 2009 6.720 6.800 6.570 6.670 107,119 +0.06(+0.91%)
Jan 29, 2009 6.700 6.760 6.600 6.610 457,774 -0.16(-2.36%)
Jan 28, 2009 6.730 6.940 6.730 6.770 88,460 +0.32(+4.96%)
Jan 27, 2009 6.390 6.500 6.330 6.450 92,376 +0.19(+3.04%)
Jan 26, 2009 6.250 6.400 6.200 6.260 140,720 +0.01(+0.16%)
Jan 23, 2009 5.960 6.330 5.960 6.250 126,794 +0.01(+0.16%)
Jan 22, 2009 6.010 6.300 6.010 6.240 96,671 -0.11(-1.73%)
Jan 21, 2009 6.150 6.390 6.100 6.350 144,486 +0.06(+0.95%)
Jan 20, 2009 6.160 6.290 6.030 6.290 93,410 -0.46(-6.81%)
Jan 16, 2009 6.950 7.020 6.600 6.750 96,096 +0.01(+0.15%)
Jan 15, 2009 6.500 6.780 6.420 6.740 102,568 +0.00(+0.00%)
Jan 14, 2009 6.620 6.850 6.620 6.740 140,814 -0.27(-3.85%)
Jan 13, 2009 6.850 7.100 6.850 7.010 118,183 -0.22(-3.04%)
Jan 12, 2009 7.250 7.350 7.120 7.230 436,624 -0.25(-3.34%)
Jan 09, 2009 7.410 7.670 7.340 7.480 373,323 +0.26(+3.60%)
Jan 08, 2009 7.150 7.250 7.080 7.220 74,112 -0.20(-2.70%)
Jan 07, 2009 7.330 7.560 7.304 7.420 1,837,208 +0.12(+1.64%)
Jan 06, 2009 6.950 7.450 6.950 7.300 410,874 +0.35(+5.04%)
Jan 05, 2009 6.600 7.090 6.600 6.950 830,640 +0.37(+5.62%)
Jan 02, 2009 6.200 6.600 6.200 6.580 105,860 +0.15(+2.33%)
Dec 31, 2008 6.100 6.550 6.100 6.430 231,855 +0.12(+1.90%)
Dec 30, 2008 6.050 6.350 6.050 6.310 305,058 +0.22(+3.61%)
Dec 29, 2008 6.150 6.200 6.070 6.090 128,137 -0.27(-4.25%)
Dec 26, 2008 6.200 6.360 6.200 6.360 106,774 +0.00(+0.00%)
Dec 24, 2008 6.350 6.400 6.250 6.360 116,571 +0.05(+0.79%)
Dec 23, 2008 6.350 6.480 6.170 6.310 1,526,515 -0.24(-3.66%)
Dec 22, 2008 6.250 6.600 6.250 6.550 2,958,016 -0.14(-2.09%)
Dec 19, 2008 6.650 6.840 6.570 6.690 1,080,545 +0.10(+1.52%)
Dec 18, 2008 6.850 6.870 6.540 6.590 232,483 -0.45(-6.39%)
Dec 17, 2008 6.950 7.150 6.830 7.040 192,735 -0.19(-2.63%)
Dec 16, 2008 6.940 7.230 6.850 7.230 263,305 +0.28(+4.03%)
Dec 15, 2008 6.850 7.040 6.850 6.950 242,999 +0.22(+3.27%)
Dec 12, 2008 6.620 6.760 6.600 6.730 186,721 -0.07(-1.03%)
Dec 11, 2008 6.800 7.040 6.790 6.800 237,255 -0.05(-0.73%)
Dec 10, 2008 6.900 6.960 6.750 6.850 173,328 -0.21(-2.97%)
Dec 09, 2008 7.000 7.300 6.960 7.060 172,784 +0.17(+2.47%)
Dec 08, 2008 6.850 7.000 6.750 6.890 104,919 +0.38(+5.84%)
Dec 05, 2008 6.300 6.540 6.190 6.510 180,693 +0.22(+3.50%)
Dec 04, 2008 6.350 6.600 6.290 6.290 219,010 -0.27(-4.12%)
Dec 03, 2008 6.400 6.640 6.290 6.560 508,813 -0.12(-1.80%)
Dec 02, 2008 6.780 6.790 6.530 6.680 199,709 +0.28(+4.37%)
Dec 01, 2008 6.550 6.600 6.400 6.400 140,967 -0.59(-8.44%)
Nov 28, 2008 6.700 6.990 6.700 6.990 106,816 +0.33(+4.95%)
Nov 26, 2008 6.400 6.730 6.400 6.660 138,398 -0.09(-1.33%)
Nov 25, 2008 6.750 6.900 6.550 6.750 228,339 +0.19(+2.90%)
Nov 24, 2008 6.450 6.720 6.350 6.560 285,765 +0.31(+4.96%)
Nov 21, 2008 5.950 6.250 5.800 6.250 346,391 +0.45(+7.76%)
Nov 20, 2008 6.100 6.250 5.800 5.800 326,496 -0.14(-2.36%)
Nov 19, 2008 6.000 6.150 5.740 5.940 286,620 -0.25(-4.04%)
Nov 18, 2008 6.300 6.410 6.050 6.190 372,482 -0.34(-5.21%)
Nov 17, 2008 6.530 6.630 6.300 6.530 239,233 -0.02(-0.31%)
Nov 14, 2008 6.700 6.870 6.360 6.550 164,431 -0.54(-7.62%)
Nov 13, 2008 6.810 7.090 6.450 7.090 115,232 +0.16(+2.31%)
Nov 12, 2008 7.300 7.500 6.890 6.930 127,961 -1.08(-13.48%)
Nov 11, 2008 7.750 8.100 7.700 8.010 188,284 +0.26(+3.35%)
Nov 10, 2008 8.080 8.250 7.700 7.750 109,200 -0.40(-4.91%)
Nov 07, 2008 8.100 8.400 7.990 8.150 288,310 +0.50(+6.54%)
Nov 06, 2008 8.000 8.350 7.550 7.650 81,126 +0.11(+1.46%)
Nov 05, 2008 7.650 7.900 7.540 7.540 61,313 +0.04(+0.53%)
Nov 04, 2008 7.500 7.750 7.350 7.500 224,870 +0.35(+4.90%)
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.