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 (%)
Nov 29, 2019 5.025 5.035 4.960 4.980 50,400 -0.05(-0.99%)
Nov 27, 2019 5.070 5.070 5.020 5.030 121,700 -0.09(-1.76%)
Nov 26, 2019 5.130 5.140 5.100 5.120 81,053 -0.02(-0.39%)
Nov 25, 2019 5.040 5.190 5.040 5.140 298,512 +0.25(+5.11%)
Nov 22, 2019 4.830 4.890 4.830 4.890 119,400 +0.11(+2.30%)
Nov 21, 2019 4.770 4.787 4.740 4.780 57,395 +0.00(+0.00%)
Nov 20, 2019 4.723 4.798 4.700 4.780 68,932 +0.04(+0.84%)
Nov 19, 2019 4.843 4.843 4.710 4.740 91,192 +0.11(+2.38%)
Nov 18, 2019 4.640 4.670 4.600 4.630 124,144 +0.10(+2.21%)
Nov 15, 2019 4.520 4.580 4.520 4.530 84,500 -0.02(-0.44%)
Nov 14, 2019 4.600 4.600 4.460 4.550 167,615 -0.02(-0.44%)
Nov 13, 2019 4.635 4.635 4.560 4.570 70,820 -0.14(-2.97%)
Nov 12, 2019 4.670 4.720 4.650 4.710 51,447 -0.06(-1.26%)
Nov 11, 2019 4.770 4.830 4.770 4.770 67,862 +0.05(+1.11%)
Nov 08, 2019 4.730 4.760 4.700 4.718 49,400 -0.15(-3.08%)
Nov 07, 2019 4.940 4.950 4.862 4.867 105,491 +0.24(+5.12%)
Nov 06, 2019 4.810 4.810 4.600 4.630 60,511 -0.05(-1.06%)
Nov 05, 2019 4.622 4.700 4.620 4.680 41,412 -0.05(-1.11%)
Nov 04, 2019 4.730 4.785 4.710 4.732 661,487 +0.11(+2.44%)
Nov 01, 2019 4.520 4.650 4.510 4.620 78,800 -0.05(-1.18%)
Oct 31, 2019 4.680 4.690 4.650 4.675 159,324 +0.02(+0.54%)
Oct 30, 2019 4.590 4.660 4.560 4.650 67,105 -0.12(-2.50%)
Oct 29, 2019 4.832 4.832 4.760 4.769 51,325 +0.02(+0.35%)
Oct 28, 2019 4.665 4.810 4.665 4.753 48,588 +0.12(+2.56%)
Oct 25, 2019 4.610 4.670 4.610 4.634 59,200 -0.08(-1.61%)
Oct 24, 2019 4.768 4.770 4.660 4.710 61,595 -0.17(-3.49%)
Oct 23, 2019 4.940 4.940 4.870 4.880 57,078 -0.12(-2.45%)
Oct 22, 2019 5.010 5.060 4.960 5.003 65,070 -0.11(-2.20%)
Oct 21, 2019 5.250 5.250 5.090 5.115 62,464 -0.06(-1.16%)
Oct 18, 2019 5.120 5.190 5.090 5.175 30,900 +0.03(+0.53%)
Oct 17, 2019 5.160 5.250 5.100 5.147 42,640 +0.05(+0.93%)
Oct 16, 2019 4.985 5.150 4.980 5.100 29,184 +0.09(+1.90%)
Oct 15, 2019 4.780 5.040 4.775 5.005 119,660 +0.29(+6.26%)
Oct 14, 2019 4.620 4.753 4.620 4.710 98,067 +0.04(+0.96%)
Oct 11, 2019 4.600 4.712 4.595 4.665 84,300 +0.54(+13.23%)
Oct 10, 2019 3.940 4.128 3.930 4.120 509,194 +0.14(+3.52%)
Oct 09, 2019 4.030 4.030 3.960 3.980 100,683 -0.08(-1.95%)
Oct 08, 2019 4.060 4.080 4.030 4.059 231,359 -0.12(-2.78%)
Oct 07, 2019 4.160 4.202 4.140 4.175 78,969 -0.04(-1.07%)
Oct 04, 2019 4.190 4.240 4.185 4.220 115,900 -0.17(-3.87%)
Oct 03, 2019 4.420 4.435 4.370 4.390 104,209 -0.02(-0.36%)
Oct 02, 2019 4.410 4.530 4.390 4.406 50,028 -0.19(-4.11%)
Oct 01, 2019 4.600 4.610 4.560 4.595 131,009 +0.10(+2.34%)
Sep 30, 2019 4.535 4.555 4.480 4.490 834,950 -0.06(-1.41%)
Sep 27, 2019 4.570 4.590 4.540 4.554 147,500 +0.11(+2.57%)
Sep 26, 2019 4.450 4.470 4.420 4.440 67,687 -0.05(-1.11%)
Sep 25, 2019 4.530 4.530 4.430 4.490 61,434 -0.13(-2.92%)
Sep 24, 2019 4.697 4.710 4.610 4.625 56,901 -0.06(-1.28%)
Sep 23, 2019 4.670 4.700 4.600 4.685 66,783 -0.19(-3.80%)
Sep 20, 2019 4.900 4.935 4.860 4.870 50,900 -0.08(-1.62%)
Sep 19, 2019 4.980 4.990 4.950 4.950 67,417 -0.08(-1.59%)
Sep 18, 2019 4.985 5.050 4.978 5.030 63,857 -0.06(-1.14%)
Sep 17, 2019 5.040 5.100 4.960 5.088 33,442 +0.01(+0.16%)
Sep 16, 2019 5.040 5.090 5.040 5.080 50,526 -0.01(-0.27%)
Sep 13, 2019 5.035 5.110 5.025 5.094 209,300 +0.20(+4.07%)
Sep 12, 2019 4.860 4.910 4.848 4.895 34,916 -0.12(-2.30%)
Sep 11, 2019 4.970 5.030 4.920 5.010 33,638 +0.04(+0.91%)
Sep 10, 2019 4.950 4.995 4.923 4.965 47,177 +0.13(+2.80%)
Sep 09, 2019 4.860 4.870 4.770 4.830 78,170 +0.02(+0.37%)
Sep 06, 2019 4.825 4.900 4.810 4.812 38,600 -0.02(-0.37%)
Sep 05, 2019 4.820 4.870 4.815 4.830 266,985 +0.09(+1.90%)
Sep 04, 2019 4.650 4.750 4.650 4.740 366,569 +0.24(+5.33%)
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.