Skip to main content

Marks & SP Gp ADR (OP: MAKSY )

7.560 -0.100 (-1.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 11.42 11.45 11.20 11.25 125,721 -0.05(-0.44%)
Feb 25, 2011 11.15 11.36 11.15 11.30 45,848 +0.10(+0.89%)
Feb 24, 2011 11.24 11.30 11.12 11.20 72,285 +0.00(+0.00%)
Feb 23, 2011 11.39 11.41 11.14 11.20 277,806 -0.10(-0.88%)
Feb 22, 2011 11.37 11.38 11.24 11.30 130,080 -0.32(-2.75%)
Feb 18, 2011 11.55 11.62 11.55 11.62 54,350 -0.03(-0.26%)
Feb 17, 2011 11.58 11.72 11.58 11.65 63,558 -0.03(-0.26%)
Feb 16, 2011 11.58 11.75 11.58 11.68 37,596 +0.06(+0.52%)
Feb 15, 2011 11.65 11.70 11.62 11.62 424,775 +0.01(+0.09%)
Feb 14, 2011 11.75 11.78 11.58 11.61 179,296 -0.20(-1.69%)
Feb 11, 2011 11.52 11.84 11.51 11.81 324,049 -0.13(-1.09%)
Feb 10, 2011 11.79 11.98 11.79 11.94 277,976 +0.00(+0.00%)
Feb 09, 2011 11.98 12.08 11.90 11.94 265,123 +0.03(+0.25%)
Feb 08, 2011 11.80 12.03 11.78 11.91 254,857 +0.39(+3.39%)
Feb 07, 2011 11.61 11.62 11.50 11.52 139,413 +0.11(+0.96%)
Feb 04, 2011 11.48 11.51 11.39 11.41 263,126 -0.17(-1.47%)
Feb 03, 2011 11.53 11.61 11.45 11.58 45,742 -0.03(-0.26%)
Feb 02, 2011 11.49 11.66 11.47 11.61 29,381 +0.04(+0.35%)
Feb 01, 2011 11.48 11.60 11.48 11.57 70,889 +0.13(+1.14%)
Jan 31, 2011 11.29 11.52 11.29 11.44 56,880 +0.22(+1.96%)
Jan 28, 2011 11.33 11.37 11.18 11.22 61,315 -0.34(-2.94%)
Jan 27, 2011 11.43 11.57 11.37 11.56 53,111 -0.14(-1.20%)
Jan 26, 2011 11.45 11.70 11.45 11.70 39,748 +0.28(+2.45%)
Jan 25, 2011 11.64 11.64 11.34 11.42 45,312 -0.34(-2.89%)
Jan 24, 2011 11.67 11.90 11.67 11.76 62,412 +0.04(+0.34%)
Jan 21, 2011 11.72 11.86 11.69 11.72 73,805 +0.06(+0.51%)
Jan 20, 2011 11.68 11.80 11.55 11.66 46,437 -0.21(-1.77%)
Jan 19, 2011 11.94 12.06 11.87 11.87 30,393 -0.35(-2.86%)
Jan 18, 2011 12.26 12.32 12.15 12.22 43,318 +0.17(+1.41%)
Jan 14, 2011 11.93 12.06 11.92 12.05 45,340 +0.10(+0.84%)
Jan 13, 2011 11.83 12.09 11.83 11.95 49,281 +0.21(+1.79%)
Jan 12, 2011 11.62 11.78 11.60 11.74 76,921 -0.06(-0.51%)
Jan 11, 2011 11.76 11.80 11.57 11.80 71,439 -0.17(-1.42%)
Jan 10, 2011 11.94 12.04 11.90 11.97 62,034 -0.11(-0.91%)
Jan 07, 2011 12.06 12.18 11.99 12.08 48,535 +0.07(+0.58%)
Jan 06, 2011 12.04 12.10 11.90 12.01 53,193 +0.39(+3.36%)
Jan 05, 2011 11.53 11.73 11.53 11.62 26,752 -0.12(-1.02%)
Jan 04, 2011 11.67 11.78 11.57 11.74 92,026 +0.18(+1.56%)
Jan 03, 2011 11.65 11.65 11.50 11.56 51,508 +0.06(+0.52%)
Dec 31, 2010 11.48 11.65 11.48 11.50 261,702 -0.03(-0.26%)
Dec 30, 2010 11.48 11.56 11.47 11.53 361,896 -0.12(-1.03%)
Dec 29, 2010 11.44 11.67 11.44 11.65 324,496 +0.20(+1.75%)
Dec 28, 2010 11.37 11.53 11.37 11.45 57,638 +0.09(+0.79%)
Dec 27, 2010 11.50 11.53 11.35 11.36 63,859 -0.16(-1.39%)
Dec 23, 2010 11.45 11.58 11.45 11.52 62,870 +0.04(+0.35%)
Dec 22, 2010 11.41 11.52 11.41 11.48 162,539 +0.08(+0.70%)
Dec 21, 2010 11.53 11.53 11.35 11.40 1,787,432 -0.15(-1.30%)
Dec 20, 2010 11.53 11.56 11.45 11.55 1,837,382 -0.03(-0.26%)
Dec 17, 2010 11.64 11.68 11.53 11.58 1,942,310 -0.33(-2.77%)
Dec 16, 2010 11.87 11.95 11.84 11.91 468,165 +0.38(+3.30%)
Dec 15, 2010 11.60 11.72 11.50 11.53 58,237 -0.21(-1.79%)
Dec 14, 2010 11.81 11.90 11.72 11.74 279,443 -0.25(-2.09%)
Dec 13, 2010 11.86 12.00 11.84 11.99 67,402 +0.12(+1.01%)
Dec 10, 2010 11.89 11.91 11.83 11.87 203,330 +0.09(+0.76%)
Dec 09, 2010 11.89 11.91 11.76 11.78 246,506 -0.31(-2.56%)
Dec 08, 2010 12.09 12.17 12.07 12.09 203,192 +0.00(+0.00%)
Dec 07, 2010 12.17 12.25 12.08 12.09 350,572 +0.13(+1.09%)
Dec 06, 2010 12.00 12.06 11.93 11.96 622,278 -0.07(-0.58%)
Dec 03, 2010 11.97 12.10 11.97 12.03 234,138 +0.09(+0.75%)
Dec 02, 2010 11.84 12.06 11.84 11.94 109,576 -0.11(-0.91%)
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.