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 (%)
Jun 30, 2009 10.01 10.08 9.900 10.00 48,098 -0.19(-1.86%)
Jun 29, 2009 10.30 10.30 10.14 10.19 41,471 -0.05(-0.49%)
Jun 26, 2009 9.850 10.30 9.850 10.24 39,678 +0.24(+2.40%)
Jun 25, 2009 9.790 10.00 9.790 10.00 77,962 +0.41(+4.28%)
Jun 24, 2009 9.630 9.800 9.570 9.590 70,741 -0.01(-0.10%)
Jun 23, 2009 9.520 9.650 9.450 9.600 55,738 +0.01(+0.10%)
Jun 22, 2009 9.650 9.660 9.470 9.590 57,518 -0.09(-0.93%)
Jun 19, 2009 9.560 9.730 9.530 9.680 41,918 +0.21(+2.22%)
Jun 18, 2009 9.090 9.550 9.090 9.470 32,732 +0.02(+0.21%)
Jun 17, 2009 9.280 9.480 9.230 9.450 47,761 -0.05(-0.53%)
Jun 16, 2009 9.440 9.630 9.400 9.500 43,962 +0.05(+0.53%)
Jun 15, 2009 9.370 9.490 9.370 9.450 58,534 -0.06(-0.63%)
Jun 12, 2009 9.370 9.590 9.370 9.510 44,998 -0.14(-1.45%)
Jun 11, 2009 9.460 9.780 9.460 9.650 400,563 +0.12(+1.26%)
Jun 10, 2009 9.700 9.700 9.370 9.530 320,903 +0.34(+3.70%)
Jun 09, 2009 8.990 9.290 8.990 9.190 60,262 +0.02(+0.22%)
Jun 08, 2009 9.030 9.220 8.970 9.170 94,999 +0.08(+0.88%)
Jun 05, 2009 9.080 9.200 9.000 9.090 756,077 -0.15(-1.62%)
Jun 04, 2009 9.220 9.330 9.150 9.240 82,105 +0.00(+0.00%)
Jun 03, 2009 9.310 9.450 9.180 9.240 47,899 -0.25(-2.63%)
Jun 02, 2009 9.370 9.500 9.350 9.490 41,661 +0.21(+2.26%)
Jun 01, 2009 9.100 9.380 9.100 9.280 64,431 +0.15(+1.64%)
May 29, 2009 9.050 9.190 9.050 9.130 30,708 +0.27(+3.05%)
May 28, 2009 8.960 9.010 8.760 8.860 110,424 -0.16(-1.77%)
May 27, 2009 9.040 9.150 9.000 9.020 130,331 -0.09(-0.99%)
May 26, 2009 8.800 9.180 8.800 9.110 48,020 +0.19(+2.13%)
May 22, 2009 9.040 9.080 8.900 8.920 104,536 -0.09(-1.00%)
May 21, 2009 8.950 9.030 8.820 9.010 54,889 -0.13(-1.42%)
May 20, 2009 9.300 9.520 9.070 9.140 64,465 -0.51(-5.28%)
May 19, 2009 9.360 9.650 9.300 9.650 66,489 -0.80(-7.66%)
May 18, 2009 10.15 10.45 10.15 10.45 113,353 +0.61(+6.20%)
May 15, 2009 9.800 10.00 9.800 9.840 101,786 +0.10(+1.03%)
May 14, 2009 9.530 9.860 9.530 9.740 190,350 +0.18(+1.88%)
May 13, 2009 9.610 9.730 9.540 9.560 130,917 -0.49(-4.88%)
May 12, 2009 10.18 10.18 9.990 10.05 76,905 +0.23(+2.34%)
May 11, 2009 9.900 9.950 9.790 9.820 100,408 -0.28(-2.77%)
May 08, 2009 9.930 10.17 9.890 10.10 32,280 +0.14(+1.41%)
May 07, 2009 10.58 10.58 9.840 9.960 116,695 -0.66(-6.21%)
May 06, 2009 10.40 10.62 10.38 10.62 46,304 +0.29(+2.81%)
May 05, 2009 10.41 10.46 10.26 10.33 88,569 +0.12(+1.18%)
May 04, 2009 10.00 10.25 10.00 10.21 297,045 +0.20(+2.00%)
May 01, 2009 10.05 10.12 9.980 10.01 235,452 +0.16(+1.62%)
Apr 30, 2009 9.830 10.07 9.800 9.850 1,144,218 -0.15(-1.50%)
Apr 29, 2009 9.860 10.14 9.850 10.00 1,699,899 +0.45(+4.71%)
Apr 28, 2009 9.440 9.660 9.440 9.550 103,318 -0.26(-2.65%)
Apr 27, 2009 9.700 9.910 9.540 9.810 52,814 -0.14(-1.41%)
Apr 24, 2009 9.870 10.05 9.840 9.950 69,506 +0.00(+0.00%)
Apr 23, 2009 9.930 10.00 9.840 9.950 120,560 +0.63(+6.76%)
Apr 22, 2009 9.310 9.540 9.310 9.320 46,525 +0.22(+2.42%)
Apr 21, 2009 8.850 9.190 8.850 9.100 51,062 +0.11(+1.22%)
Apr 20, 2009 9.020 9.050 8.860 8.990 59,027 -0.57(-5.96%)
Apr 17, 2009 9.530 9.680 9.510 9.560 56,596 -0.09(-0.93%)
Apr 16, 2009 9.370 9.770 9.330 9.650 96,927 +0.39(+4.21%)
Apr 15, 2009 9.110 9.340 9.090 9.260 103,465 +0.20(+2.21%)
Apr 14, 2009 9.130 9.240 9.000 9.060 98,311 -0.39(-4.13%)
Apr 13, 2009 9.380 9.450 9.050 9.450 53,963 +0.21(+2.27%)
Apr 09, 2009 9.250 9.310 9.170 9.240 204,609 +0.24(+2.67%)
Apr 08, 2009 8.950 9.100 8.930 9.000 81,371 +0.06(+0.67%)
Apr 07, 2009 8.950 9.060 8.860 8.940 92,325 -0.09(-1.00%)
Apr 06, 2009 9.040 9.150 8.980 9.030 50,737 -0.34(-3.63%)
Apr 03, 2009 9.390 9.430 9.200 9.370 57,902 -0.16(-1.68%)
Apr 02, 2009 9.420 9.670 9.360 9.530 106,761 +0.62(+6.96%)
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.