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, 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%)
Sep 03, 2019 4.480 4.520 4.470 4.500 38,527 -0.24(-5.06%)
Aug 30, 2019 4.673 4.750 4.650 4.740 58,800 +0.17(+3.72%)
Aug 29, 2019 4.560 4.600 4.520 4.570 155,296 -0.03(-0.65%)
Aug 28, 2019 4.570 4.640 4.570 4.600 118,413 -0.05(-1.05%)
Aug 27, 2019 4.640 4.670 4.610 4.649 269,508 +0.12(+2.63%)
Aug 26, 2019 4.440 4.676 4.440 4.530 58,694 -0.06(-1.31%)
Aug 23, 2019 4.620 4.690 4.530 4.590 52,500 -0.09(-1.92%)
Aug 22, 2019 4.580 4.720 4.580 4.680 83,380 +0.18(+4.00%)
Aug 21, 2019 4.540 4.600 4.500 4.500 51,247 +0.02(+0.45%)
Aug 20, 2019 4.450 4.560 4.438 4.480 366,863 +0.01(+0.22%)
Aug 19, 2019 4.420 4.590 4.390 4.470 69,652 +0.07(+1.59%)
Aug 16, 2019 4.330 4.425 4.330 4.400 88,400 +0.04(+0.92%)
Aug 15, 2019 4.340 4.360 4.290 4.360 115,466 -0.03(-0.68%)
Aug 14, 2019 4.380 4.490 4.350 4.390 79,881 -0.05(-1.13%)
Aug 13, 2019 4.400 4.442 4.301 4.440 115,177 -0.04(-1.00%)
Aug 12, 2019 4.505 4.520 4.480 4.485 44,738 +0.00(+0.11%)
Aug 09, 2019 4.545 4.550 4.480 4.480 146,400 -0.09(-2.08%)
Aug 08, 2019 4.580 4.600 4.550 4.575 61,633 +0.02(+0.33%)
Aug 07, 2019 4.572 4.600 4.540 4.560 88,570 -0.03(-0.65%)
Aug 06, 2019 4.600 4.625 4.540 4.590 242,936 +0.02(+0.44%)
Aug 05, 2019 4.600 4.645 4.560 4.570 54,706 -0.29(-5.87%)
Aug 02, 2019 4.880 4.890 4.810 4.855 127,400 -0.13(-2.61%)
Aug 01, 2019 4.980 5.050 4.970 4.985 228,448 -0.01(-0.30%)
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%)
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.