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 (%)
Jun 30, 2020 2.390 2.440 2.390 2.410 47,668 -0.03(-1.23%)
Jun 29, 2020 2.480 2.480 2.425 2.440 56,892 +0.01(+0.41%)
Jun 26, 2020 2.460 2.490 2.427 2.430 23,500 -0.09(-3.76%)
Jun 25, 2020 2.470 2.540 2.460 2.525 19,821 -0.01(-0.53%)
Jun 24, 2020 2.595 2.595 2.500 2.538 47,080 -0.12(-4.57%)
Jun 23, 2020 2.700 2.700 2.660 2.660 91,731 -0.05(-2.03%)
Jun 22, 2020 2.715 2.740 2.680 2.715 51,470 +0.09(+3.63%)
Jun 19, 2020 2.700 2.700 2.601 2.620 152,000 -0.10(-3.68%)
Jun 18, 2020 2.710 2.754 2.680 2.720 61,244 -0.02(-0.73%)
Jun 17, 2020 2.780 2.800 2.740 2.740 47,832 +0.02(+0.74%)
Jun 16, 2020 2.810 2.810 2.690 2.720 70,791 +0.00(+0.00%)
Jun 15, 2020 2.620 2.740 2.620 2.720 230,538 +0.10(+3.82%)
Jun 12, 2020 2.670 2.710 2.570 2.620 75,100 +0.13(+5.22%)
Jun 11, 2020 2.630 2.680 2.490 2.490 60,433 -0.33(-11.86%)
Jun 10, 2020 2.900 2.910 2.810 2.825 30,297 -0.20(-6.61%)
Jun 09, 2020 3.030 3.100 2.960 3.025 90,623 +0.02(+0.50%)
Jun 08, 2020 3.030 3.040 2.960 3.010 230,249 +0.24(+8.66%)
Jun 05, 2020 2.780 2.810 2.730 2.770 85,900 +0.15(+5.73%)
Jun 04, 2020 2.590 2.640 2.570 2.620 107,683 -0.03(-1.32%)
Jun 03, 2020 2.594 2.660 2.590 2.655 66,207 +0.18(+7.49%)
Jun 02, 2020 2.490 2.500 2.420 2.470 905,026 +0.01(+0.49%)
Jun 01, 2020 2.430 2.530 2.430 2.458 33,659 +0.09(+3.71%)
May 29, 2020 2.330 2.460 2.330 2.370 175,800 -0.05(-2.07%)
May 28, 2020 2.380 2.490 2.380 2.420 98,362 +0.02(+0.83%)
May 27, 2020 2.440 2.440 2.340 2.400 594,947 -0.02(-0.83%)
May 26, 2020 2.420 2.475 2.380 2.420 163,688 +0.15(+6.61%)
May 22, 2020 2.360 2.360 2.250 2.270 33,900 -0.10(-4.22%)
May 21, 2020 2.360 2.430 2.340 2.370 288,105 +0.09(+3.95%)
May 20, 2020 2.260 2.300 2.230 2.280 433,305 +0.23(+11.22%)
May 19, 2020 2.000 2.100 1.980 2.050 604,695 -0.04(-1.91%)
May 18, 2020 2.070 2.100 2.045 2.090 108,418 +0.05(+2.45%)
May 15, 2020 2.062 2.062 2.010 2.040 80,300 -0.09(-4.45%)
May 14, 2020 2.080 2.180 2.030 2.135 145,604 +0.09(+4.32%)
May 13, 2020 2.100 2.110 2.030 2.046 349,690 -0.16(-7.19%)
May 12, 2020 2.230 2.250 2.200 2.205 140,244 +0.06(+3.04%)
May 11, 2020 2.140 2.230 2.120 2.140 144,629 -0.19(-8.35%)
May 08, 2020 2.322 2.350 2.310 2.335 68,600 +0.05(+2.08%)
May 07, 2020 2.310 2.320 2.280 2.288 239,630 +0.16(+7.39%)
May 06, 2020 2.230 2.230 2.130 2.130 82,802 +0.03(+1.43%)
May 05, 2020 2.165 2.180 2.100 2.100 30,481 -0.13(-5.83%)
May 04, 2020 2.140 2.290 2.130 2.230 48,723 -0.03(-1.33%)
May 01, 2020 2.300 2.420 2.190 2.260 35,800 -0.02(-0.70%)
Apr 30, 2020 2.300 2.370 2.260 2.276 48,700 -0.13(-5.56%)
Apr 29, 2020 2.410 2.410 2.352 2.410 115,250 +0.06(+2.55%)
Apr 28, 2020 2.390 2.405 2.350 2.350 139,681 +0.06(+2.62%)
Apr 27, 2020 2.248 2.300 2.230 2.290 146,027 +0.06(+2.69%)
Apr 24, 2020 2.200 2.230 2.180 2.230 52,500 +0.04(+1.83%)
Apr 23, 2020 2.220 2.270 2.150 2.190 199,358 +0.07(+3.30%)
Apr 22, 2020 2.130 2.240 2.075 2.120 52,612 -0.08(-3.64%)
Apr 21, 2020 2.240 2.280 2.190 2.200 132,066 -0.15(-6.38%)
Apr 20, 2020 2.365 2.470 2.330 2.350 99,042 -0.06(-2.49%)
Apr 17, 2020 2.390 2.420 2.365 2.410 65,300 +0.13(+5.70%)
Apr 16, 2020 2.360 2.360 2.250 2.280 83,261 -0.15(-6.17%)
Apr 15, 2020 2.495 2.500 2.420 2.430 166,375 -0.20(-7.64%)
Apr 14, 2020 2.640 2.705 2.630 2.631 260,075 -0.07(-2.56%)
Apr 13, 2020 2.745 2.745 2.660 2.700 58,819 -0.02(-0.74%)
Apr 09, 2020 2.682 2.720 2.650 2.720 71,700 +0.07(+2.54%)
Apr 08, 2020 2.640 2.670 2.590 2.652 89,241 -0.01(-0.28%)
Apr 07, 2020 2.790 2.810 2.635 2.660 186,677 +0.22(+9.02%)
Apr 06, 2020 2.470 2.480 2.380 2.440 373,669 +0.20(+8.93%)
Apr 03, 2020 2.360 2.360 2.230 2.240 193,300 -0.17(-7.05%)
Apr 02, 2020 2.385 2.445 2.340 2.410 133,451 +0.01(+0.29%)
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.