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 (%)
Nov 30, 2021 6.365 6.365 6.220 6.340 70,107 -0.03(-0.47%)
Nov 29, 2021 6.420 6.420 6.340 6.370 83,651 +0.05(+0.79%)
Nov 26, 2021 6.430 6.480 6.320 6.320 33,708 -0.14(-2.17%)
Nov 24, 2021 6.425 6.470 6.390 6.460 49,872 -0.15(-2.27%)
Nov 23, 2021 6.590 6.610 6.570 6.610 27,622 +0.09(+1.38%)
Nov 22, 2021 6.605 6.650 6.520 6.520 140,224 +0.09(+1.48%)
Nov 19, 2021 6.365 6.479 6.350 6.425 13,690 +0.08(+1.18%)
Nov 18, 2021 6.210 6.350 6.340 6.350 22,277 +0.26(+4.35%)
Nov 17, 2021 6.110 6.130 6.060 6.085 21,222 -0.08(-1.38%)
Nov 16, 2021 6.180 6.240 6.160 6.170 45,183 -0.14(-2.22%)
Nov 15, 2021 6.380 6.380 6.270 6.310 7,301 -0.04(-0.63%)
Nov 12, 2021 6.350 6.390 6.290 6.350 36,659 +0.20(+3.25%)
Nov 11, 2021 6.150 6.208 6.150 6.150 15,457 +0.90(+17.14%)
Nov 09, 2021 5.220 5.253 5.200 5.250 15,025 +0.16(+3.14%)
Nov 08, 2021 5.095 5.145 5.080 5.090 3,293 -0.08(-1.55%)
Nov 05, 2021 5.195 5.220 5.160 5.170 19,417 +0.03(+0.59%)
Nov 04, 2021 5.230 5.230 5.140 5.140 16,246 -0.02(-0.29%)
Nov 03, 2021 5.065 5.186 5.060 5.155 6,708 +0.03(+0.49%)
Nov 02, 2021 5.155 5.195 5.130 5.130 10,901 +0.01(+0.20%)
Nov 01, 2021 5.100 5.135 4.980 5.120 12,154 +0.14(+2.81%)
Oct 29, 2021 4.990 4.990 4.960 4.980 11,187 -0.07(-1.39%)
Oct 28, 2021 5.040 5.050 5.020 5.050 5,654 +0.01(+0.20%)
Oct 27, 2021 5.010 5.069 5.010 5.040 21,636 -0.02(-0.40%)
Oct 26, 2021 5.080 5.060 15,340 +0.08(+1.61%)
Oct 25, 2021 4.995 5.000 4.960 4.980 12,371 +0.12(+2.57%)
Oct 22, 2021 4.830 4.855 4.820 4.855 11,165 -0.09(-1.82%)
Oct 21, 2021 4.945 4.950 4.930 4.945 3,715 -0.04(-0.70%)
Oct 20, 2021 4.950 4.982 4.950 4.980 12,828 -0.04(-0.80%)
Oct 19, 2021 5.040 5.045 5.020 5.020 4,920 +0.07(+1.41%)
Oct 18, 2021 4.945 4.960 4.930 4.950 11,799 -0.08(-1.59%)
Oct 15, 2021 4.990 5.030 4.990 5.030 9,914 +0.07(+1.38%)
Oct 14, 2021 4.940 4.990 4.940 4.962 8,215 -0.01(-0.17%)
Oct 13, 2021 4.950 4.970 4.940 4.970 8,639 +0.21(+4.41%)
Oct 12, 2021 4.770 4.790 4.758 4.760 8,836 +0.11(+2.37%)
Oct 11, 2021 4.640 4.680 4.630 4.650 11,458 -0.07(-1.48%)
Oct 08, 2021 4.708 4.720 4.690 4.720 14,482 +0.08(+1.83%)
Oct 07, 2021 4.670 4.680 4.600 4.635 47,570 -0.23(-4.73%)
Oct 06, 2021 4.804 4.865 4.770 4.865 10,543 -0.16(-3.18%)
Oct 05, 2021 5.010 5.050 5.000 5.025 39,518 +0.06(+1.11%)
Oct 04, 2021 4.972 4.980 4.940 4.970 7,695 +0.07(+1.43%)
Oct 01, 2021 4.905 4.910 4.870 4.900 21,566 +0.02(+0.41%)
Sep 30, 2021 4.860 4.910 4.860 4.880 31,040 -0.17(-3.37%)
Sep 29, 2021 5.040 5.070 5.040 5.050 15,708 -0.03(-0.59%)
Sep 28, 2021 5.060 5.100 5.060 5.080 35,808 -0.16(-3.05%)
Sep 27, 2021 5.230 5.250 5.210 5.240 28,900 +0.17(+3.46%)
Sep 24, 2021 5.040 5.090 5.040 5.065 38,760 -0.02(-0.49%)
Sep 23, 2021 5.150 5.150 5.080 5.090 1,695,287 +0.02(+0.39%)
Sep 22, 2021 5.040 5.120 5.040 5.070 12,313 +0.05(+1.00%)
Sep 21, 2021 5.020 5.050 4.990 5.020 99,693 +0.12(+2.45%)
Sep 20, 2021 4.950 4.950 4.870 4.900 36,301 -0.07(-1.51%)
Sep 17, 2021 4.990 5.000 4.910 4.975 22,499 -0.04(-0.70%)
Sep 16, 2021 4.980 5.010 4.950 5.010 21,989 -0.14(-2.72%)
Sep 15, 2021 5.115 5.150 5.090 5.150 28,084 +0.00(+0.00%)
Sep 14, 2021 5.250 5.250 5.150 5.150 17,846 -0.00(-0.10%)
Sep 13, 2021 5.120 5.180 5.095 5.155 12,054 +0.04(+0.68%)
Sep 10, 2021 5.180 5.190 5.120 5.120 8,685 +0.07(+1.39%)
Sep 09, 2021 5.015 5.075 5.015 5.050 10,125 -0.04(-0.79%)
Sep 08, 2021 5.085 5.117 5.040 5.090 6,161 +0.00(+0.00%)
Sep 07, 2021 5.160 5.170 5.085 5.090 57,701 +0.06(+1.19%)
Sep 03, 2021 4.970 5.050 4.940 5.030 12,311 +0.02(+0.30%)
Sep 02, 2021 5.050 5.065 5.000 5.015 5,459 -0.02(-0.30%)
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.