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

Marks & SP Gp ADR (OP: MAKSY )

7.970 +0.095 (+1.21%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 10, 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 (%)
Dec 30, 2016 8.510 8.510 8.510 0 -0.05(-0.58%)
Dec 29, 2016 8.610 8.610 8.510 8.560 35,595 +0.04(+0.47%)
Dec 28, 2016 8.505 8.650 8.490 8.520 91,125 -0.12(-1.39%)
Dec 27, 2016 8.570 8.820 8.570 8.640 111,064 +0.03(+0.35%)
Dec 23, 2016 8.610 8.610 8.610 0 -0.07(-0.75%)
Dec 22, 2016 8.693 8.720 8.650 8.675 44,593 -0.00(-0.06%)
Dec 21, 2016 8.673 8.720 8.650 8.680 38,168 -0.08(-0.91%)
Dec 20, 2016 8.730 8.880 8.710 8.760 85,776 +0.09(+1.04%)
Dec 19, 2016 8.720 8.830 8.650 8.670 70,212 -0.12(-1.42%)
Dec 16, 2016 8.713 8.850 8.713 8.795 44,738 +0.13(+1.56%)
Dec 15, 2016 8.705 8.720 8.600 8.660 55,980 -0.01(-0.12%)
Dec 14, 2016 8.830 8.870 8.670 8.670 99,089 -0.10(-1.14%)
Dec 13, 2016 8.799 8.850 8.710 8.770 157,601 +0.12(+1.39%)
Dec 12, 2016 8.590 8.710 8.590 8.650 175,475 +0.20(+2.37%)
Dec 09, 2016 8.480 8.500 8.402 8.450 70,991 -0.03(-0.29%)
Dec 08, 2016 8.530 8.550 8.420 8.475 74,177 -0.04(-0.53%)
Dec 07, 2016 8.420 8.550 8.420 8.520 71,534 +0.19(+2.28%)
Dec 06, 2016 8.340 8.384 8.280 8.330 83,443 -0.06(-0.72%)
Dec 05, 2016 8.350 8.405 8.320 8.390 123,321 +0.12(+1.51%)
Dec 02, 2016 8.210 8.270 8.195 8.265 57,614 +0.13(+1.60%)
Dec 01, 2016 8.270 8.270 8.090 8.135 119,401 -0.03(-0.31%)
Nov 30, 2016 8.188 8.230 8.140 8.160 351,097 +0.01(+0.06%)
Nov 29, 2016 8.090 8.230 8.090 8.155 83,421 +0.05(+0.68%)
Nov 28, 2016 8.160 8.160 8.050 8.100 94,169 -0.23(-2.76%)
Nov 25, 2016 8.410 8.410 8.265 8.330 18,056 +0.04(+0.54%)
Nov 23, 2016 8.285 8.285 8.285 0 -0.05(-0.66%)
Nov 22, 2016 8.420 8.420 8.320 8.340 114,841 +0.02(+0.18%)
Nov 21, 2016 8.280 8.340 8.200 8.325 70,000 +0.04(+0.48%)
Nov 18, 2016 8.400 8.400 8.250 8.285 59,390 -0.09(-1.07%)
Nov 17, 2016 8.300 8.370 8.260 8.375 80,679 +0.13(+1.64%)
Nov 16, 2016 8.230 8.250 8.140 8.240 88,810 -0.28(-3.29%)
Nov 15, 2016 8.500 8.550 8.380 8.520 180,622 +0.25(+3.02%)
Nov 14, 2016 8.410 8.465 8.200 8.270 32,366 +0.04(+0.43%)
Nov 11, 2016 8.330 8.360 8.181 8.235 38,107 +0.27(+3.45%)
Nov 10, 2016 8.017 8.050 7.880 7.960 69,812 -0.15(-1.79%)
Nov 09, 2016 7.930 8.150 7.920 8.105 46,602 -0.09(-1.16%)
Nov 08, 2016 8.290 8.390 8.060 8.200 71,067 -0.43(-4.98%)
Nov 07, 2016 8.610 8.630 8.520 8.630 30,040 +0.08(+0.94%)
Nov 04, 2016 8.550 8.650 8.520 8.550 42,474 -0.16(-1.89%)
Nov 03, 2016 8.760 8.830 8.680 8.715 55,134 +0.35(+4.12%)
Nov 02, 2016 8.580 8.580 8.310 8.370 20,555 +0.02(+0.24%)
Nov 01, 2016 8.470 8.470 8.300 8.350 69,907 +0.03(+0.36%)
Oct 31, 2016 8.246 8.340 8.200 8.320 44,390 -0.10(-1.19%)
Oct 28, 2016 8.440 8.470 8.360 8.420 38,608 +0.17(+2.06%)
Oct 27, 2016 8.220 8.290 8.200 8.250 43,330 -0.11(-1.26%)
Oct 26, 2016 8.290 8.370 8.230 8.355 54,456 +0.21(+2.52%)
Oct 25, 2016 8.090 8.170 7.990 8.150 419,494 -0.01(-0.12%)
Oct 24, 2016 8.280 8.280 8.090 8.160 163,421 -0.01(-0.12%)
Oct 21, 2016 8.250 8.250 8.140 8.170 45,003 -0.08(-0.97%)
Oct 20, 2016 8.290 8.321 8.230 8.250 37,729 -0.03(-0.36%)
Oct 19, 2016 8.260 8.320 8.260 8.280 102,330 +0.10(+1.22%)
Oct 18, 2016 8.170 8.210 8.110 8.180 91,614 +0.39(+5.01%)
Oct 17, 2016 7.930 7.930 7.740 7.790 97,811 -0.19(-2.38%)
Oct 14, 2016 7.940 8.020 7.910 7.980 33,940 +0.19(+2.44%)
Oct 13, 2016 7.820 7.850 7.720 7.790 121,818 -0.20(-2.50%)
Oct 12, 2016 8.020 8.020 7.920 7.990 138,489 -0.00(-0.06%)
Oct 11, 2016 8.220 8.220 7.960 7.995 281,070 +0.08(+0.95%)
Oct 10, 2016 7.880 7.990 7.780 7.920 46,912 +0.08(+1.02%)
Oct 07, 2016 7.900 7.920 7.770 7.840 30,776 -0.48(-5.83%)
Oct 06, 2016 8.270 8.344 8.255 8.325 10,939 -0.26(-2.97%)
Oct 05, 2016 8.610 8.650 8.560 8.580 37,035 +0.26(+3.12%)
Oct 04, 2016 8.360 8.420 8.300 8.320 32,275 -0.02(-0.24%)
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.