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

Marketing Alliance Inc (OP: MAAL )

1.510 UNCHANGED
Last Price Updated: 9:30 AM 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 (%)
May 17, 2024 1.510 0 -0.43(-22.16%)
May 09, 2024 1.940 0 +0.00(+0.00%)
May 08, 2024 1.940 1.940 1.940 1.940 200 -0.01(-0.51%)
May 07, 2024 1.950 1.950 1.950 1.950 976 +0.00(+0.00%)
May 03, 2024 1.950 93 +0.05(+2.63%)
May 01, 2024 1.900 1 -0.10(-5.00%)
Apr 29, 2024 2.000 0 +0.05(+2.56%)
Apr 25, 2024 1.950 0 +0.00(+0.00%)
Apr 19, 2024 1.950 0 +0.41(+26.62%)
Apr 18, 2024 1.887 1.950 1.540 1.540 13,000 -0.41(-21.03%)
Apr 12, 2024 1.950 18 +0.01(+0.52%)
Apr 11, 2024 1.840 1.940 1.840 1.940 300 +0.29(+17.58%)
Apr 08, 2024 1.650 0 +0.00(+0.00%)
Apr 05, 2024 1.650 1.650 1.650 1.650 327 -0.10(-5.71%)
Apr 04, 2024 1.750 1.750 1.750 1.750 14,286 -0.01(-0.57%)
Apr 03, 2024 1.760 1.760 1.760 1.760 100 -0.09(-4.86%)
Mar 28, 2024 1.850 0 +0.06(+3.35%)
Mar 26, 2024 1.790 0 -0.01(-0.56%)
Mar 22, 2024 1.800 0 -0.02(-1.10%)
Mar 21, 2024 1.850 1.850 1.820 1.820 5,400 -0.03(-1.62%)
Mar 19, 2024 1.850 0 +0.00(+0.00%)
Mar 18, 2024 1.850 1.950 1.850 1.850 5,100 +0.00(+0.00%)
Mar 14, 2024 1.850 0 +0.00(+0.00%)
Mar 13, 2024 1.850 1.850 1.850 1.850 11,000 +0.05(+2.78%)
Mar 06, 2024 1.800 0 -0.01(-0.55%)
Mar 05, 2024 1.880 1.880 1.810 1.810 300 -0.14(-7.18%)
Feb 27, 2024 1.950 0 +0.00(+0.00%)
Feb 26, 2024 1.950 1.950 1.950 1.950 200 +0.00(+0.00%)
Feb 20, 2024 1.950 0 +0.00(+0.00%)
Feb 16, 2024 1.950 1.950 1.950 1.950 10,000 +0.00(+0.00%)
Feb 15, 2024 1.950 2.000 1.950 1.950 25,900 +0.00(+0.00%)
Feb 14, 2024 1.950 1.950 1.950 1.950 10,000 +0.17(+9.55%)
Jan 29, 2024 1.780 0 -0.18(-9.18%)
Jan 26, 2024 1.970 1.970 1.950 1.960 34,900 +0.01(+0.51%)
Jan 25, 2024 1.950 1.975 1.950 1.950 300 -0.05(-2.50%)
Jan 24, 2024 2.000 2.000 2.000 2.000 5,107 +0.00(+0.00%)
Jan 22, 2024 2.000 0 -0.05(-2.44%)
Jan 16, 2024 2.050 0 +0.01(+0.49%)
Dec 26, 2023 2.040 0 +0.19(+10.27%)
Dec 22, 2023 1.850 1.850 1.850 1.850 100 +0.04(+2.07%)
Dec 20, 2023 1.812 0 -0.04(-2.03%)
Dec 15, 2023 1.850 0 +0.00(+0.00%)
Dec 14, 2023 1.850 1.850 1.850 1.850 100 +0.05(+2.78%)
Dec 05, 2023 1.800 0 -0.15(-7.69%)
Dec 04, 2023 1.950 1.950 1.950 1.950 150 +0.10(+5.41%)
Nov 30, 2023 1.850 0 +0.25(+15.62%)
Nov 27, 2023 1.600 0 -0.30(-15.79%)
Nov 09, 2023 1.900 0 +0.00(+0.00%)
Oct 30, 2023 1.900 0 +0.30(+18.75%)
Oct 26, 2023 1.600 0 -0.30(-15.79%)
Oct 24, 2023 1.900 0 +0.00(+0.00%)
Oct 20, 2023 1.900 0 -0.10(-5.00%)
Oct 16, 2023 2.000 0 +0.10(+5.26%)
Oct 13, 2023 1.900 1.900 1.900 1.900 1,000 -0.05(-2.56%)
Oct 09, 2023 1.950 10 +0.15(+8.33%)
Oct 05, 2023 1.800 0 +0.00(+0.00%)
Oct 04, 2023 1.800 1.800 1.800 1.800 1,400 +0.00(+0.00%)
Oct 03, 2023 1.800 1.800 1.800 1.800 4,000 +0.00(+0.00%)
Oct 02, 2023 1.800 1.800 1.800 1.800 3,844 +0.20(+12.50%)
Sep 28, 2023 1.600 0 -0.25(-13.51%)
Sep 27, 2023 1.850 1.850 1.850 1.850 900 -0.15(-7.50%)
Sep 25, 2023 2.000 0 +0.10(+5.26%)
Sep 18, 2023 1.900 0 -0.10(-5.00%)
Sep 13, 2023 2.000 0 +0.00(+0.00%)
Sep 07, 2023 2.000 40 +0.00(+0.00%)
Sep 06, 2023 2.150 2.150 2.000 2.000 4,001 -0.03(-1.66%)
Sep 05, 2023 2.200 2.200 1.610 2.034 5,964 +0.03(+1.69%)
Aug 29, 2023 2.000 0 +0.00(+0.00%)
Aug 21, 2023 2.000 0 +0.02(+1.01%)
Aug 14, 2023 1.980 0 -0.02(-1.00%)
Aug 11, 2023 1.950 2.000 1.335 2.000 6,342 -0.75(-27.27%)
Jul 31, 2023 2.750 0 +0.05(+1.85%)
Jul 26, 2023 2.700 0 -0.05(-1.82%)
Jul 14, 2023 2.750 0 +0.15(+5.77%)
Jul 13, 2023 2.600 2.600 2.600 2.600 106 -0.10(-3.70%)
Jul 05, 2023 2.700 0 -0.04(-1.46%)
Jul 03, 2023 2.740 2.740 2.740 2.740 195 +0.24(+9.60%)
Jun 29, 2023 2.500 0 +0.31(+14.16%)
Jun 28, 2023 2.200 2.200 2.190 2.190 200 -0.51(-18.89%)
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.