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

Marks & SP Gp ADR (OP: MAKSY )

6.490 +0.051 (+0.80%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 3, 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 (%)
Apr 30, 2018 7.840 7.960 7.840 7.915 47,466 -0.02(-0.25%)
Apr 27, 2018 7.920 7.950 7.880 7.935 15,467 -0.10(-1.31%)
Apr 26, 2018 8.090 8.090 8.025 8.040 23,635 +0.09(+1.20%)
Apr 25, 2018 7.870 7.970 7.870 7.945 18,483 +0.16(+1.99%)
Apr 24, 2018 7.886 7.890 7.780 7.790 13,390 -0.17(-2.07%)
Apr 23, 2018 7.930 7.990 7.920 7.955 28,110 +0.08(+0.95%)
Apr 20, 2018 7.850 7.920 7.850 7.880 14,397 -0.07(-0.82%)
Apr 19, 2018 8.010 8.020 7.910 7.945 25,858 -0.07(-0.87%)
Apr 18, 2018 7.960 8.063 7.950 8.015 328,207 -0.12(-1.54%)
Apr 17, 2018 7.980 8.150 7.980 8.140 594,380 +0.23(+2.91%)
Apr 16, 2018 7.900 7.950 7.780 7.910 216,570 +0.20(+2.53%)
Apr 13, 2018 7.715 7.750 7.680 7.715 36,663 +0.03(+0.39%)
Apr 12, 2018 7.582 7.710 7.577 7.685 69,454 +0.21(+2.81%)
Apr 11, 2018 7.520 7.560 7.460 7.475 40,699 +0.02(+0.27%)
Apr 10, 2018 7.430 7.490 7.410 7.455 68,330 -0.06(-0.86%)
Apr 09, 2018 7.580 7.600 7.520 7.520 50,000 +0.01(+0.13%)
Apr 06, 2018 7.620 7.620 7.480 7.510 26,478 -0.13(-1.70%)
Apr 05, 2018 7.641 7.650 7.580 7.640 35,822 +0.09(+1.19%)
Apr 04, 2018 7.510 7.560 7.450 7.550 44,443 +0.00(+0.07%)
Apr 03, 2018 7.540 7.560 7.470 7.545 74,100 +0.04(+0.47%)
Apr 02, 2018 7.440 7.650 7.440 7.510 36,417 -0.08(-0.99%)
Mar 29, 2018 7.585 7.585 7.585 0 +0.08(+1.07%)
Mar 28, 2018 7.450 7.560 7.430 7.505 112,337 +0.06(+0.87%)
Mar 27, 2018 7.540 7.565 7.440 7.440 105,665 -0.20(-2.68%)
Mar 26, 2018 7.630 7.650 7.560 7.645 106,466 +0.13(+1.80%)
Mar 23, 2018 7.710 7.710 7.510 7.510 140,495 +0.06(+0.87%)
Mar 22, 2018 7.570 7.570 7.410 7.445 76,567 -0.18(-2.36%)
Mar 21, 2018 7.650 7.660 7.500 7.625 62,754 +0.00(+0.00%)
Mar 20, 2018 7.684 7.700 7.600 7.625 50,405 -0.04(-0.52%)
Mar 19, 2018 7.700 7.710 7.650 7.665 30,098 -0.05(-0.71%)
Mar 16, 2018 7.730 7.770 7.620 7.720 26,370 -0.11(-1.40%)
Mar 15, 2018 7.860 7.890 7.809 7.830 129,372 -0.03(-0.38%)
Mar 14, 2018 7.910 7.915 7.850 7.860 107,743 +0.07(+0.90%)
Mar 13, 2018 7.750 7.840 7.720 7.790 69,263 -0.00(-0.06%)
Mar 12, 2018 7.830 7.860 7.780 7.795 100,873 +0.05(+0.71%)
Mar 09, 2018 7.750 7.750 7.720 7.740 25,423 +0.02(+0.26%)
Mar 08, 2018 7.740 7.830 7.710 7.720 181,549 -0.34(-4.22%)
Mar 07, 2018 8.050 8.080 8.010 8.060 29,393 +0.03(+0.37%)
Mar 06, 2018 8.040 8.060 7.980 8.030 139,540 +0.01(+0.12%)
Mar 05, 2018 7.970 8.060 7.960 8.020 61,904 +0.02(+0.25%)
Mar 02, 2018 8.008 8.010 7.905 8.000 178,045 -0.03(-0.37%)
Mar 01, 2018 8.138 8.138 7.970 8.030 71,963 -0.12(-1.47%)
Feb 28, 2018 8.290 8.290 8.140 8.150 34,236 -0.23(-2.74%)
Feb 27, 2018 8.380 8.420 8.350 8.380 19,950 -0.04(-0.48%)
Feb 26, 2018 8.450 8.480 8.310 8.420 17,271 -0.03(-0.36%)
Feb 23, 2018 8.380 8.460 8.290 8.450 23,409 +0.13(+1.56%)
Feb 22, 2018 8.340 8.380 8.280 8.320 50,188 -0.01(-0.12%)
Feb 21, 2018 8.410 8.440 8.250 8.330 25,862 -0.13(-1.54%)
Feb 20, 2018 8.440 8.490 8.400 8.460 27,748 +0.05(+0.59%)
Feb 16, 2018 8.410 8.410 8.410 0 +0.10(+1.20%)
Feb 15, 2018 8.290 8.360 8.250 8.310 96,200 +0.09(+1.03%)
Feb 14, 2018 8.100 8.230 8.060 8.225 28,567 +0.19(+2.30%)
Feb 13, 2018 8.110 8.110 7.990 8.040 400,732 +0.04(+0.53%)
Feb 12, 2018 7.930 8.010 7.880 7.997 66,572 +0.02(+0.22%)
Feb 09, 2018 7.980 8.000 7.810 7.980 54,358 -0.04(-0.50%)
Feb 08, 2018 8.250 8.280 8.030 8.020 61,245 -0.01(-0.12%)
Feb 07, 2018 8.010 8.080 7.990 8.030 69,384 -0.08(-0.99%)
Feb 06, 2018 8.010 8.240 7.980 8.110 60,375 -0.06(-0.73%)
Feb 05, 2018 8.300 8.310 8.100 8.170 50,021 -0.22(-2.62%)
Feb 02, 2018 8.450 8.510 8.374 8.390 60,984 -0.24(-2.78%)
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.