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 28, 2018 7.482 7.540 7.460 7.480 46,600 -0.03(-0.40%)
Sep 27, 2018 7.530 7.550 7.490 7.510 35,327 -0.00(-0.07%)
Sep 26, 2018 7.470 7.560 7.470 7.515 49,093 +0.02(+0.33%)
Sep 25, 2018 7.505 7.520 7.460 7.490 67,682 +0.07(+0.88%)
Sep 24, 2018 7.520 7.520 7.395 7.425 45,040 -0.04(-0.54%)
Sep 21, 2018 7.456 7.500 7.450 7.465 51,900 -0.10(-1.32%)
Sep 20, 2018 7.580 7.580 7.540 7.565 46,731 +0.24(+3.21%)
Sep 19, 2018 7.328 7.350 7.310 7.330 73,590 -0.04(-0.48%)
Sep 18, 2018 7.370 7.380 7.340 7.365 92,181 -0.09(-1.21%)
Sep 17, 2018 7.475 7.480 7.440 7.455 66,335 +0.04(+0.61%)
Sep 14, 2018 7.445 7.450 7.390 7.410 382,600 -0.11(-1.46%)
Sep 13, 2018 7.510 7.570 7.500 7.520 38,716 -0.12(-1.64%)
Sep 12, 2018 7.640 7.670 7.595 7.645 46,544 +0.12(+1.59%)
Sep 11, 2018 7.460 7.580 7.450 7.525 89,393 -0.07(-0.99%)
Sep 10, 2018 7.585 7.650 7.550 7.600 38,951 +0.02(+0.33%)
Sep 07, 2018 7.610 7.610 7.520 7.575 31,300 -0.12(-1.62%)
Sep 06, 2018 7.690 7.740 7.640 7.700 54,804 -0.06(-0.84%)
Sep 05, 2018 7.730 7.800 7.680 7.765 55,631 +0.12(+1.64%)
Sep 04, 2018 7.660 7.665 7.630 7.640 44,970 -0.15(-1.93%)
Aug 31, 2018 7.790 7.790 7.790 0 -0.03(-0.38%)
Aug 30, 2018 7.800 7.870 7.770 7.820 29,706 -0.06(-0.76%)
Aug 29, 2018 7.770 7.930 7.770 7.880 12,422 +0.02(+0.25%)
Aug 28, 2018 7.910 7.929 7.850 7.860 30,879 +0.00(+0.06%)
Aug 27, 2018 7.790 7.890 7.780 7.855 18,391 +0.07(+0.83%)
Aug 24, 2018 7.820 7.844 7.790 7.790 14,800 -0.07(-0.89%)
Aug 23, 2018 7.860 7.875 7.780 7.860 86,347 +0.09(+1.16%)
Aug 22, 2018 7.740 7.820 7.720 7.770 24,722 +0.04(+0.52%)
Aug 21, 2018 7.700 7.770 7.670 7.730 55,832 +0.13(+1.71%)
Aug 20, 2018 7.600 7.680 7.600 7.600 30,509 -0.03(-0.33%)
Aug 17, 2018 7.560 7.650 7.560 7.625 27,800 -0.03(-0.39%)
Aug 16, 2018 7.670 7.690 7.640 7.655 54,483 +0.17(+2.27%)
Aug 15, 2018 7.490 7.510 7.440 7.485 44,503 -0.10(-1.32%)
Aug 14, 2018 7.560 7.630 7.530 7.585 99,978 -0.00(-0.07%)
Aug 13, 2018 7.596 7.620 7.560 7.590 57,541 -0.12(-1.56%)
Aug 10, 2018 7.729 7.770 7.680 7.710 35,600 -0.12(-1.53%)
Aug 09, 2018 7.820 7.860 7.810 7.830 21,921 +0.05(+0.64%)
Aug 08, 2018 7.730 7.820 7.730 7.780 17,173 +0.06(+0.78%)
Aug 07, 2018 7.700 7.740 7.700 7.720 22,839 +0.02(+0.26%)
Aug 06, 2018 7.660 7.750 7.650 7.700 18,075 -0.01(-0.13%)
Aug 03, 2018 7.630 7.710 7.610 7.710 26,600 +0.09(+1.18%)
Aug 02, 2018 7.590 7.640 7.580 7.620 30,131 -0.16(-2.06%)
Aug 01, 2018 7.870 7.870 7.720 7.780 61,903 -0.25(-3.11%)
Jul 31, 2018 8.110 8.130 8.030 8.030 23,362 -0.10(-1.23%)
Jul 30, 2018 8.160 8.165 8.090 8.130 11,265 +0.02(+0.25%)
Jul 27, 2018 8.115 8.156 8.020 8.110 23,300 -0.04(-0.49%)
Jul 26, 2018 8.145 8.170 8.100 8.150 19,748 +0.01(+0.12%)
Jul 25, 2018 8.080 8.170 7.980 8.140 17,719 +0.03(+0.31%)
Jul 24, 2018 8.120 8.130 8.090 8.115 23,500 +0.02(+0.19%)
Jul 23, 2018 8.120 8.140 8.050 8.100 24,656 -0.06(-0.74%)
Jul 20, 2018 8.130 8.185 8.100 8.160 20,200 +0.04(+0.49%)
Jul 19, 2018 8.120 8.170 8.070 8.120 24,833 -0.02(-0.18%)
Jul 18, 2018 8.190 8.190 8.060 8.135 22,463 -0.09(-1.09%)
Jul 17, 2018 8.230 8.260 8.210 8.225 19,530 +0.00(+0.00%)
Jul 16, 2018 8.210 8.240 8.110 8.225 14,302 -0.06(-0.78%)
Jul 13, 2018 8.280 8.340 8.280 8.290 13,802 +0.00(+0.06%)
Jul 12, 2018 8.265 8.300 8.230 8.285 10,411 +0.11(+1.28%)
Jul 11, 2018 8.220 8.260 8.140 8.180 13,657 -0.08(-0.91%)
Jul 10, 2018 8.290 8.290 8.230 8.255 25,524 -0.05(-0.60%)
Jul 09, 2018 8.310 8.320 8.275 8.305 18,228 +0.14(+1.71%)
Jul 06, 2018 8.135 8.240 8.120 8.165 27,052 -0.03(-0.37%)
Jul 05, 2018 8.160 8.195 8.100 8.195 11,041 +0.31(+3.87%)
Jul 03, 2018 7.890 7.890 7.890 0 +0.02(+0.25%)
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.