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 (%)
Aug 31, 2009 10.90 11.06 10.85 10.91 50,113 -0.08(-0.73%)
Aug 28, 2009 11.05 11.13 10.97 10.99 48,210 -0.13(-1.17%)
Aug 27, 2009 10.91 11.15 10.90 11.12 60,213 +0.14(+1.28%)
Aug 26, 2009 10.92 11.04 10.92 10.98 44,045 -0.12(-1.08%)
Aug 25, 2009 11.10 11.24 11.10 11.10 69,498 +0.13(+1.19%)
Aug 24, 2009 11.04 11.13 10.95 10.97 39,757 -0.29(-2.58%)
Aug 21, 2009 11.25 11.43 11.25 11.26 33,918 +0.20(+1.81%)
Aug 20, 2009 11.14 11.14 10.95 11.06 55,852 +0.09(+0.82%)
Aug 19, 2009 10.68 11.05 10.68 10.97 69,716 +0.09(+0.83%)
Aug 18, 2009 10.63 10.95 10.63 10.88 80,317 +0.25(+2.35%)
Aug 17, 2009 10.55 10.65 10.55 10.63 35,148 -0.32(-2.92%)
Aug 14, 2009 11.10 11.16 10.80 10.95 46,826 -0.13(-1.17%)
Aug 13, 2009 11.10 11.24 11.00 11.08 74,303 +0.18(+1.65%)
Aug 12, 2009 10.70 10.99 10.70 10.90 80,037 +0.06(+0.55%)
Aug 11, 2009 10.75 10.86 10.75 10.84 45,076 -0.31(-2.78%)
Aug 10, 2009 11.15 11.25 11.10 11.15 56,945 -0.49(-4.21%)
Aug 07, 2009 11.58 11.64 11.53 11.64 31,239 +0.12(+1.04%)
Aug 06, 2009 11.75 11.75 11.49 11.52 39,308 -0.05(-0.43%)
Aug 05, 2009 11.45 11.66 11.37 11.57 49,058 +0.00(+0.00%)
Aug 04, 2009 11.50 11.67 11.50 11.57 45,486 -0.20(-1.70%)
Aug 03, 2009 11.65 11.86 11.65 11.77 27,030 +0.30(+2.62%)
Jul 31, 2009 11.25 11.55 11.25 11.47 62,478 +0.37(+3.33%)
Jul 30, 2009 11.15 11.29 11.10 11.10 80,362 +0.10(+0.91%)
Jul 29, 2009 10.90 11.04 10.90 11.00 55,949 +0.01(+0.09%)
Jul 28, 2009 10.75 10.99 10.75 10.99 49,636 +0.19(+1.76%)
Jul 27, 2009 10.91 10.91 10.72 10.80 46,073 -0.28(-2.53%)
Jul 24, 2009 11.00 11.15 11.00 11.08 124,777 -0.03(-0.27%)
Jul 23, 2009 10.85 11.18 10.85 11.11 55,128 +0.16(+1.46%)
Jul 22, 2009 10.60 10.97 10.60 10.95 61,783 +0.33(+3.11%)
Jul 21, 2009 10.70 10.72 10.55 10.62 30,037 -0.25(-2.30%)
Jul 20, 2009 10.79 10.89 10.73 10.87 62,785 +0.17(+1.59%)
Jul 17, 2009 10.75 10.75 10.55 10.70 45,342 -0.10(-0.93%)
Jul 16, 2009 10.60 10.80 7.110 10.80 65,467 +0.26(+2.47%)
Jul 15, 2009 10.35 10.58 10.35 10.54 45,553 +0.14(+1.35%)
Jul 14, 2009 10.30 10.42 10.30 10.40 26,368 -0.06(-0.57%)
Jul 13, 2009 10.37 10.54 10.37 10.46 30,663 +0.16(+1.55%)
Jul 10, 2009 10.27 10.35 10.20 10.30 50,254 +0.13(+1.28%)
Jul 09, 2009 10.10 10.28 10.10 10.17 37,144 +0.32(+3.25%)
Jul 08, 2009 9.780 9.920 9.680 9.850 30,138 +0.06(+0.61%)
Jul 07, 2009 9.920 10.02 9.790 9.790 103,562 -0.41(-4.02%)
Jul 06, 2009 10.03 10.30 10.03 10.20 31,879 -0.07(-0.68%)
Jul 02, 2009 10.34 10.34 10.20 10.27 33,286 -0.07(-0.68%)
Jul 01, 2009 10.35 10.50 10.25 10.34 62,644 +0.34(+3.40%)
Jun 30, 2009 10.01 10.08 9.900 10.00 48,098 -0.19(-1.86%)
Jun 29, 2009 10.30 10.30 10.14 10.19 41,471 -0.05(-0.49%)
Jun 26, 2009 9.850 10.30 9.850 10.24 39,678 +0.24(+2.40%)
Jun 25, 2009 9.790 10.00 9.790 10.00 77,962 +0.41(+4.28%)
Jun 24, 2009 9.630 9.800 9.570 9.590 70,741 -0.01(-0.10%)
Jun 23, 2009 9.520 9.650 9.450 9.600 55,738 +0.01(+0.10%)
Jun 22, 2009 9.650 9.660 9.470 9.590 57,518 -0.09(-0.93%)
Jun 19, 2009 9.560 9.730 9.530 9.680 41,918 +0.21(+2.22%)
Jun 18, 2009 9.090 9.550 9.090 9.470 32,732 +0.02(+0.21%)
Jun 17, 2009 9.280 9.480 9.230 9.450 47,761 -0.05(-0.53%)
Jun 16, 2009 9.440 9.630 9.400 9.500 43,962 +0.05(+0.53%)
Jun 15, 2009 9.370 9.490 9.370 9.450 58,534 -0.06(-0.63%)
Jun 12, 2009 9.370 9.590 9.370 9.510 44,998 -0.14(-1.45%)
Jun 11, 2009 9.460 9.780 9.460 9.650 400,563 +0.12(+1.26%)
Jun 10, 2009 9.700 9.700 9.370 9.530 320,903 +0.34(+3.70%)
Jun 09, 2009 8.990 9.290 8.990 9.190 60,262 +0.02(+0.22%)
Jun 08, 2009 9.030 9.220 8.970 9.170 94,999 +0.08(+0.88%)
Jun 05, 2009 9.080 9.200 9.000 9.090 756,077 -0.15(-1.62%)
Jun 04, 2009 9.220 9.330 9.150 9.240 82,105 +0.00(+0.00%)
Jun 03, 2009 9.310 9.450 9.180 9.240 47,899 -0.25(-2.63%)
Jun 02, 2009 9.370 9.500 9.350 9.490 41,661 +0.21(+2.26%)
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.