Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marks & SP Gp ADR (OP: MAKSY )

7.780 -0.080 (-1.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Feb 28, 2020 4.030 4.160 3.970 4.100 183,900 +0.03(+0.74%)
Feb 27, 2020 4.022 4.200 3.980 4.070 203,952 -0.25(-5.79%)
Feb 26, 2020 4.490 4.490 4.280 4.320 124,466 -0.23(-5.05%)
Feb 25, 2020 4.720 4.724 4.520 4.550 99,467 -0.07(-1.52%)
Feb 24, 2020 4.580 4.650 4.580 4.620 62,387 -0.16(-3.35%)
Feb 21, 2020 4.790 4.800 4.750 4.780 49,200 -0.02(-0.42%)
Feb 20, 2020 4.785 4.810 4.775 4.800 84,215 +0.10(+2.13%)
Feb 19, 2020 4.640 4.730 4.640 4.700 53,520 -0.02(-0.42%)
Feb 18, 2020 4.730 4.740 4.692 4.720 58,931 -0.08(-1.67%)
Feb 14, 2020 4.710 4.810 4.710 4.800 51,600 +0.09(+1.91%)
Feb 13, 2020 4.690 4.730 4.680 4.710 55,539 -0.01(-0.21%)
Feb 12, 2020 4.580 4.742 4.580 4.720 332,660 +0.11(+2.39%)
Feb 11, 2020 4.620 4.640 4.590 4.610 47,445 -0.11(-2.33%)
Feb 10, 2020 4.735 4.735 4.690 4.720 44,896 +0.01(+0.21%)
Feb 07, 2020 4.685 4.728 4.675 4.710 49,500 -0.09(-1.87%)
Feb 06, 2020 4.770 4.820 4.755 4.800 37,564 +0.11(+2.35%)
Feb 05, 2020 4.728 4.740 4.690 4.690 62,917 -0.04(-0.85%)
Feb 04, 2020 4.700 4.730 4.700 4.730 65,270 +0.13(+2.83%)
Feb 03, 2020 4.600 4.630 4.540 4.600 31,457 -0.03(-0.65%)
Jan 31, 2020 4.600 4.670 4.600 4.630 77,800 -0.12(-2.53%)
Jan 30, 2020 4.673 4.770 4.670 4.750 241,603 +0.07(+1.50%)
Jan 29, 2020 4.700 4.710 4.670 4.680 78,179 -0.14(-2.80%)
Jan 28, 2020 4.800 4.830 4.710 4.815 61,590 +0.08(+1.80%)
Jan 27, 2020 4.730 4.780 4.722 4.730 781,473 -0.12(-2.47%)
Jan 24, 2020 4.913 4.915 4.805 4.850 278,000 -0.08(-1.72%)
Jan 23, 2020 4.930 4.940 4.900 4.935 52,999 +0.02(+0.41%)
Jan 22, 2020 4.930 4.930 4.890 4.915 404,707 +0.07(+1.34%)
Jan 21, 2020 4.830 4.880 4.820 4.850 147,169 +0.02(+0.41%)
Jan 17, 2020 4.900 4.900 4.810 4.830 108,200 +0.03(+0.63%)
Jan 16, 2020 4.730 4.820 4.730 4.800 65,725 +0.13(+2.78%)
Jan 15, 2020 4.710 4.710 4.660 4.670 45,223 -0.12(-2.51%)
Jan 14, 2020 4.800 4.800 4.760 4.790 41,796 -0.12(-2.44%)
Jan 13, 2020 4.890 4.950 4.880 4.910 217,242 -0.07(-1.41%)
Jan 10, 2020 5.010 5.010 4.960 4.980 352,900 -0.07(-1.39%)
Jan 09, 2020 5.110 5.130 5.050 5.050 137,048 -0.67(-11.71%)
Jan 08, 2020 5.723 5.760 5.700 5.720 68,644 +0.00(+0.03%)
Jan 07, 2020 5.720 5.779 5.710 5.718 204,038 +0.13(+2.29%)
Jan 06, 2020 5.540 5.590 5.520 5.590 112,256 +0.05(+0.90%)
Jan 03, 2020 5.530 5.610 5.518 5.540 72,200 -0.12(-2.03%)
Jan 02, 2020 5.660 5.670 5.620 5.655 45,498 +0.00(+0.09%)
Dec 31, 2019 5.440 5.660 5.440 5.650 114,100 +0.05(+0.89%)
Dec 30, 2019 5.668 5.692 5.600 5.600 192,662 -0.04(-0.71%)
Dec 27, 2019 5.705 5.705 5.640 5.640 62,100 +0.01(+0.27%)
Dec 26, 2019 5.590 5.650 5.460 5.625 103,425 +0.07(+1.17%)
Dec 24, 2019 5.430 5.570 5.430 5.560 66,100 -0.03(-0.54%)
Dec 23, 2019 5.555 5.590 5.518 5.590 116,762 +0.06(+1.08%)
Dec 20, 2019 5.550 5.600 5.530 5.530 93,000 -0.11(-1.95%)
Dec 19, 2019 5.680 5.690 5.630 5.640 99,458 -0.02(-0.35%)
Dec 18, 2019 5.640 5.700 5.630 5.660 78,445 -0.04(-0.67%)
Dec 17, 2019 5.700 5.748 5.690 5.698 159,083 -0.36(-5.97%)
Dec 16, 2019 6.100 6.100 6.030 6.060 124,863 +0.12(+2.11%)
Dec 13, 2019 5.890 5.950 5.850 5.935 77,800 +0.36(+6.55%)
Dec 12, 2019 5.500 5.570 5.400 5.570 264,701 +0.11(+2.01%)
Dec 11, 2019 5.400 5.470 5.320 5.460 169,862 +0.07(+1.20%)
Dec 10, 2019 5.388 5.420 5.380 5.395 247,210 -0.01(-0.09%)
Dec 09, 2019 5.390 5.450 5.365 5.400 108,706 +0.16(+3.05%)
Dec 06, 2019 5.230 5.260 5.210 5.240 138,500 +0.18(+3.56%)
Dec 05, 2019 5.034 5.080 5.010 5.060 171,500 +0.09(+1.81%)
Dec 04, 2019 4.930 4.990 4.930 4.970 121,491 +0.13(+2.69%)
Dec 03, 2019 4.780 4.880 4.770 4.840 46,246 -0.06(-1.22%)
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.