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 (%)
May 17, 2024 7.070 7.110 7.006 7.006 10,535 -0.05(-0.76%)
May 16, 2024 7.080 7.090 7.000 7.060 20,348 +0.13(+1.87%)
May 15, 2024 7.010 7.050 6.930 6.930 10,685 -0.01(-0.21%)
May 14, 2024 7.000 7.000 6.910 6.945 8,305 -0.00(-0.07%)
May 13, 2024 6.950 6.980 6.850 6.950 8,682 +0.07(+1.02%)
May 10, 2024 6.940 6.940 6.790 6.880 11,658 +0.03(+0.44%)
May 09, 2024 6.780 6.860 6.730 6.850 38,962 +0.14(+2.09%)
May 08, 2024 6.430 6.710 6.430 6.710 7,223 +0.16(+2.44%)
May 07, 2024 6.670 6.680 6.520 6.550 13,742 +0.03(+0.46%)
May 06, 2024 6.740 6.740 6.520 6.520 6,422 +0.03(+0.46%)
May 03, 2024 6.505 6.550 6.440 6.490 12,927 +0.05(+0.80%)
May 02, 2024 6.395 6.439 6.380 6.439 7,299 +0.02(+0.29%)
May 01, 2024 6.425 6.460 6.380 6.420 5,463 -0.04(-0.62%)
Apr 30, 2024 6.475 6.590 6.460 6.460 4,483 -0.08(-1.30%)
Apr 29, 2024 6.572 6.600 6.481 6.545 17,142 +0.01(+0.23%)
Apr 26, 2024 6.580 6.580 6.480 6.530 9,114 -0.05(-0.76%)
Apr 25, 2024 6.505 6.580 6.430 6.580 11,468 +0.11(+1.70%)
Apr 24, 2024 6.415 6.470 6.364 6.470 3,674 -0.08(-1.18%)
Apr 23, 2024 6.520 6.610 6.510 6.547 15,784 +0.14(+2.14%)
Apr 22, 2024 6.350 6.410 6.340 6.410 83,159 +0.29(+4.75%)
Apr 19, 2024 6.152 6.175 6.060 6.119 8,847 -0.07(-1.20%)
Apr 18, 2024 6.200 6.270 6.194 6.194 11,029 -0.01(-0.10%)
Apr 17, 2024 6.172 6.230 6.120 6.200 111,783 +0.02(+0.32%)
Apr 16, 2024 6.180 6.190 6.070 6.180 250,679 -0.10(-1.59%)
Apr 15, 2024 6.395 6.398 6.250 6.280 59,760 +0.00(+0.00%)
Apr 12, 2024 6.375 6.410 6.280 6.280 6,402 -0.26(-3.98%)
Apr 11, 2024 6.460 6.540 6.435 6.540 5,082 +0.11(+1.71%)
Apr 10, 2024 6.470 6.470 6.380 6.430 12,290 -0.03(-0.46%)
Apr 09, 2024 6.450 6.503 6.450 6.460 4,186 -0.01(-0.23%)
Apr 08, 2024 6.450 6.500 6.450 6.475 5,632 -0.16(-2.34%)
Apr 05, 2024 6.430 6.630 6.430 6.630 11,524 -0.03(-0.45%)
Apr 04, 2024 6.745 6.745 6.640 6.660 15,271 -0.07(-1.04%)
Apr 03, 2024 6.700 6.760 6.690 6.730 6,908 +0.14(+2.12%)
Apr 02, 2024 6.620 6.650 6.580 6.590 834,556 +0.26(+4.11%)
Apr 01, 2024 6.705 7.100 6.330 6.330 5,287 -0.38(-5.59%)
Mar 28, 2024 6.730 6.750 6.651 6.705 16,931 -0.04(-0.52%)
Mar 27, 2024 6.660 6.740 6.650 6.740 22,847 +0.14(+2.12%)
Mar 26, 2024 6.590 6.708 6.580 6.600 54,831 +0.19(+2.96%)
Mar 25, 2024 6.333 6.455 6.333 6.410 22,209 +0.12(+1.99%)
Mar 22, 2024 6.285 6.340 6.220 6.285 6,929 -0.04(-0.63%)
Mar 21, 2024 6.390 6.390 6.280 6.325 12,160 +0.12(+2.02%)
Mar 20, 2024 6.100 6.200 6.100 6.200 10,718 +0.00(+0.03%)
Mar 19, 2024 6.190 6.220 6.100 6.198 14,079 -0.01(-0.23%)
Mar 18, 2024 6.233 6.233 6.170 6.212 5,307 -0.05(-0.85%)
Mar 15, 2024 6.350 6.350 6.230 6.265 24,269 +0.05(+0.89%)
Mar 14, 2024 6.265 6.270 6.210 6.210 29,554 -0.13(-2.05%)
Mar 13, 2024 6.330 6.360 6.320 6.340 10,851 -0.09(-1.40%)
Mar 12, 2024 6.410 6.440 6.330 6.430 11,933 +0.13(+2.06%)
Mar 11, 2024 6.370 6.370 6.300 6.300 4,894 +0.11(+1.78%)
Mar 08, 2024 6.210 6.278 6.170 6.190 6,890 -0.03(-0.48%)
Mar 07, 2024 6.225 6.270 6.150 6.220 12,593 +0.06(+0.97%)
Mar 06, 2024 6.210 6.210 6.100 6.160 14,130 +0.15(+2.50%)
Mar 05, 2024 5.830 6.080 5.830 6.010 27,331 +0.22(+3.80%)
Mar 04, 2024 5.870 5.870 5.790 5.790 9,507 -0.07(-1.19%)
Mar 01, 2024 5.890 5.960 5.860 5.860 8,861 -0.13(-2.14%)
Feb 29, 2024 6.050 6.050 5.934 5.988 28,981 -0.08(-1.35%)
Feb 28, 2024 6.020 6.160 6.020 6.070 9,920 -0.04(-0.65%)
Feb 27, 2024 6.130 6.130 6.056 6.110 6,886 +0.08(+1.33%)
Feb 26, 2024 6.070 6.090 6.000 6.030 15,266 -0.11(-1.79%)
Feb 23, 2024 6.010 6.140 6.010 6.140 86,416 +0.10(+1.66%)
Feb 22, 2024 6.060 6.060 5.992 6.040 47,147 -0.04(-0.58%)
Feb 21, 2024 6.040 6.140 6.020 6.075 8,918 +0.02(+0.25%)
Feb 20, 2024 6.070 6.120 6.040 6.060 5,884 +0.17(+2.88%)
Feb 16, 2024 5.875 5.935 5.870 5.891 23,764 +0.08(+1.39%)
Feb 15, 2024 5.820 5.820 5.730 5.810 35,405 -0.03(-0.51%)
Feb 14, 2024 5.850 5.890 5.790 5.840 9,386 +0.01(+0.17%)
Feb 13, 2024 5.820 5.920 5.770 5.830 92,588 -0.20(-3.32%)
Feb 12, 2024 6.070 6.070 5.910 6.030 8,354 +0.08(+1.36%)
Feb 09, 2024 5.920 5.954 5.900 5.949 13,054 +0.07(+1.17%)
Feb 08, 2024 5.890 5.940 5.810 5.880 30,655 -0.12(-2.00%)
Feb 07, 2024 6.140 6.140 6.000 6.000 27,212 -0.05(-0.83%)
Feb 06, 2024 6.110 6.120 6.050 6.050 9,937 +0.10(+1.68%)
Feb 05, 2024 6.015 6.120 5.940 5.950 9,405 -0.13(-2.14%)
Feb 02, 2024 6.125 6.140 6.060 6.080 15,492 -0.07(-1.14%)
Feb 01, 2024 6.140 6.180 6.110 6.150 73,628 -0.07(-1.13%)
Jan 31, 2024 6.330 6.330 6.220 6.220 32,011 -0.15(-2.35%)
Jan 30, 2024 6.420 6.430 6.350 6.370 7,608 -0.16(-2.45%)
Jan 29, 2024 6.340 6.530 6.340 6.530 51,722 +0.01(+0.15%)
Jan 26, 2024 6.500 6.540 6.420 6.520 6,344 -0.05(-0.82%)
Jan 25, 2024 6.620 6.640 6.500 6.574 25,734 +0.05(+0.83%)
Jan 24, 2024 6.370 6.610 6.370 6.520 74,243 +0.16(+2.52%)
Jan 23, 2024 6.310 6.360 6.279 6.360 9,094 -0.00(-0.08%)
Jan 22, 2024 6.250 6.420 6.250 6.365 34,940 -0.04(-0.55%)
Jan 19, 2024 6.365 6.400 6.260 6.400 135,180 -0.10(-1.54%)
Jan 18, 2024 6.380 6.510 6.333 6.500 11,102 +0.08(+1.33%)
Jan 17, 2024 6.418 6.460 6.340 6.415 9,447 -0.12(-1.91%)
Jan 16, 2024 6.610 6.633 6.525 6.540 18,831 -0.14(-2.17%)
Jan 12, 2024 6.780 6.800 6.640 6.685 9,631 -0.10(-1.40%)
Jan 11, 2024 6.800 6.810 6.688 6.780 108,091 -0.31(-4.37%)
Jan 10, 2024 6.900 7.115 6.900 7.090 35,378 -0.18(-2.48%)
Jan 09, 2024 7.110 7.270 7.110 7.270 166,309 -0.15(-1.96%)
Jan 08, 2024 7.360 7.478 7.330 7.415 29,661 +0.25(+3.42%)
Jan 05, 2024 7.170 7.250 7.120 7.170 10,149 +0.02(+0.28%)
Jan 04, 2024 7.178 7.180 7.120 7.150 20,454 +0.02(+0.28%)
Jan 03, 2024 7.070 7.145 7.000 7.130 18,393 +0.18(+2.59%)
Jan 02, 2024 6.970 6.970 6.910 6.950 28,458 -0.01(-0.14%)
Dec 29, 2023 6.990 7.000 6.911 6.960 8,282 +0.06(+0.87%)
Dec 28, 2023 6.890 6.950 6.760 6.900 21,656 -0.07(-0.99%)
Dec 27, 2023 6.590 6.970 6.590 6.969 9,825 +0.03(+0.42%)
Dec 26, 2023 6.660 7.000 6.660 6.940 15,118 +0.01(+0.14%)
Dec 22, 2023 6.870 6.930 6.870 6.930 12,589 +0.08(+1.17%)
Dec 21, 2023 6.805 6.850 6.805 6.850 34,218 +0.08(+1.18%)
Dec 20, 2023 6.560 6.880 6.560 6.770 18,970 +0.07(+1.03%)
Dec 19, 2023 6.710 6.760 6.700 6.701 5,137 +0.07(+1.07%)
Dec 18, 2023 6.590 6.630 6.568 6.630 29,478 +0.06(+0.99%)
Dec 15, 2023 6.628 6.650 6.560 6.565 5,528 -0.14(-2.16%)
Dec 14, 2023 6.730 6.780 6.630 6.710 34,182 +0.05(+0.75%)
Dec 13, 2023 6.600 6.730 6.530 6.660 43,577 +0.05(+0.76%)
Dec 12, 2023 6.610 6.610 6.520 6.610 53,868 -0.03(-0.45%)
Dec 11, 2023 6.550 6.640 6.550 6.640 19,013 +0.12(+1.84%)
Dec 08, 2023 6.500 6.560 6.440 6.520 9,589 +0.09(+1.39%)
Dec 07, 2023 6.430 6.500 6.351 6.430 16,789 +0.02(+0.32%)
Dec 06, 2023 6.480 6.480 6.351 6.410 6,083 +0.13(+2.07%)
Dec 05, 2023 6.351 6.353 6.240 6.280 8,906 -0.10(-1.64%)
Dec 04, 2023 6.380 6.409 6.331 6.385 6,245 -0.06(-0.85%)
Dec 01, 2023 6.400 6.440 6.368 6.440 5,204 +0.12(+1.98%)
Nov 30, 2023 6.340 6.360 6.300 6.315 7,869 -0.07(-1.17%)
Nov 29, 2023 6.360 6.436 6.350 6.390 27,042 +0.05(+0.87%)
Nov 28, 2023 6.050 6.360 6.050 6.335 22,834 +0.08(+1.20%)
Nov 27, 2023 6.235 6.260 6.210 6.260 12,554 +0.02(+0.40%)
Nov 24, 2023 6.230 6.240 6.210 6.235 2,298 +0.01(+0.16%)
Nov 22, 2023 6.189 6.250 6.160 6.225 16,781 -0.03(-0.40%)
Nov 21, 2023 6.280 6.285 6.210 6.250 15,719 -0.05(-0.79%)
Nov 20, 2023 6.240 6.300 6.218 6.300 19,770 +0.01(+0.16%)
Nov 17, 2023 6.246 6.290 6.200 6.290 2,341 -0.04(-0.64%)
Nov 16, 2023 6.270 6.366 6.270 6.330 13,469 +0.04(+0.64%)
Nov 15, 2023 6.278 6.350 6.230 6.290 34,369 +0.08(+1.29%)
Nov 14, 2023 6.290 6.330 6.200 6.210 453,974 +0.08(+1.31%)
Nov 13, 2023 6.150 6.240 6.130 6.130 276,529 +0.00(+0.06%)
Nov 10, 2023 6.060 6.135 6.040 6.127 4,010 +0.14(+2.28%)
Nov 09, 2023 6.040 6.070 5.990 5.990 8,173 -0.06(-0.99%)
Nov 08, 2023 6.140 6.180 6.040 6.050 34,607 +0.48(+8.62%)
Nov 07, 2023 5.603 5.620 5.550 5.570 22,941 +0.11(+1.92%)
Nov 06, 2023 5.490 5.495 5.460 5.465 28,955 -0.08(-1.53%)
Nov 03, 2023 5.660 5.670 5.550 5.550 8,441 +0.04(+0.73%)
Nov 02, 2023 5.583 5.583 5.484 5.510 10,903 -0.01(-0.18%)
Nov 01, 2023 5.510 5.550 5.470 5.520 9,924 +0.18(+3.37%)
Oct 31, 2023 5.330 5.340 5.310 5.340 16,223 +0.04(+0.75%)
Oct 30, 2023 5.250 5.310 5.225 5.300 13,067 +0.07(+1.34%)
Oct 27, 2023 5.310 5.324 5.220 5.230 8,600 -0.02(-0.48%)
Oct 26, 2023 5.285 5.285 5.220 5.255 11,874 +0.00(+0.10%)
Oct 25, 2023 5.275 5.300 5.250 5.250 31,712 -0.13(-2.42%)
Oct 24, 2023 5.355 5.380 5.340 5.380 6,488 +0.01(+0.28%)
Oct 23, 2023 5.320 5.390 5.320 5.365 57,378 +0.08(+1.42%)
Oct 20, 2023 5.280 5.310 5.280 5.290 41,874 -0.07(-1.21%)
Oct 19, 2023 5.370 5.405 5.350 5.355 51,324 -0.08(-1.52%)
Oct 18, 2023 5.510 5.510 5.430 5.438 5,402 -0.05(-0.96%)
Oct 17, 2023 5.460 5.532 5.460 5.490 40,021 +0.05(+0.92%)
Oct 16, 2023 5.434 5.442 5.420 5.440 7,483 +0.13(+2.49%)
Oct 13, 2023 5.346 5.360 5.240 5.308 11,210 -0.12(-2.25%)
Oct 12, 2023 5.440 5.460 5.400 5.430 37,615 -0.07(-1.27%)
Oct 11, 2023 5.550 5.550 5.480 5.500 35,466 -0.10(-1.79%)
Oct 10, 2023 5.610 5.625 5.580 5.600 5,114 +0.08(+1.45%)
Oct 09, 2023 5.490 5.520 5.452 5.520 54,474 -0.20(-3.57%)
Oct 06, 2023 5.660 5.740 5.660 5.724 13,668 +0.09(+1.59%)
Oct 05, 2023 5.612 5.640 5.580 5.635 20,430 +0.10(+1.81%)
Oct 04, 2023 5.570 5.570 5.480 5.535 10,523 -0.05(-0.90%)
Oct 03, 2023 5.580 5.610 5.550 5.585 16,426 -0.11(-1.85%)
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.