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 (%)
Sep 30, 2008 7.250 7.450 7.000 7.250 111,174 +0.10(+1.40%)
Sep 29, 2008 8.200 7.850 6.500 7.150 167,201 -1.05(-12.80%)
Sep 26, 2008 8.200 8.250 7.960 8.200 120,969 -0.22(-2.61%)
Sep 25, 2008 8.420 8.420 8.420 8.420 0 +0.00(+0.00%)
Sep 24, 2008 8.420 8.750 8.350 8.420 92,992 +0.02(+0.24%)
Sep 23, 2008 8.310 8.750 8.400 8.400 103,003 +0.09(+1.08%)
Sep 22, 2008 8.310 8.800 8.300 8.310 90,857 -0.77(-8.48%)
Sep 19, 2008 9.080 9.150 8.500 9.080 134,265 +0.63(+7.46%)
Sep 18, 2008 8.450 8.670 8.010 8.450 153,998 +0.32(+3.94%)
Sep 17, 2008 8.130 8.350 7.780 8.130 231,972 -0.13(-1.57%)
Sep 16, 2008 8.260 8.500 8.110 8.260 240,321 -0.16(-1.90%)
Sep 15, 2008 8.420 8.740 8.410 8.420 107,447 -0.44(-4.97%)
Sep 12, 2008 8.860 8.900 8.510 8.860 165,933 +0.33(+3.87%)
Sep 11, 2008 8.530 8.530 8.240 8.530 66,144 -0.18(-2.07%)
Sep 10, 2008 8.710 8.840 8.550 8.710 224,077 -0.19(-2.13%)
Sep 09, 2008 8.900 9.390 8.850 8.900 198,657 -0.25(-2.73%)
Sep 08, 2008 9.150 9.600 8.850 9.150 57,905 +0.53(+6.15%)
Sep 05, 2008 8.620 8.750 8.450 8.620 85,594 +0.06(+0.70%)
Sep 04, 2008 8.560 9.060 8.550 8.560 91,296 -0.71(-7.66%)
Sep 03, 2008 9.270 9.470 9.160 9.270 48,336 +0.03(+0.32%)
Sep 02, 2008 9.240 9.600 9.240 9.240 39,862 -0.28(-2.94%)
Aug 29, 2008 9.520 9.600 9.390 9.520 100,173 +0.18(+1.93%)
Aug 28, 2008 8.990 9.470 9.280 9.340 40,512 +0.35(+3.89%)
Aug 27, 2008 8.990 9.050 8.930 8.990 114,570 -0.07(-0.77%)
Aug 26, 2008 9.060 9.380 9.060 9.060 68,852 -0.09(-0.98%)
Aug 25, 2008 9.150 9.480 9.100 9.150 50,560 -0.32(-3.38%)
Aug 22, 2008 9.470 9.600 9.300 9.470 51,505 +0.22(+2.38%)
Aug 21, 2008 9.250 9.320 9.190 9.250 76,519 -0.02(-0.22%)
Aug 20, 2008 9.270 9.440 9.200 9.270 84,340 -0.18(-1.90%)
Aug 19, 2008 10.15 9.750 9.440 9.450 53,651 -0.70(-6.90%)
Aug 18, 2008 10.15 10.25 9.950 10.15 142,739 -0.04(-0.39%)
Aug 15, 2008 10.19 10.39 10.05 10.19 57,129 +0.32(+3.24%)
Aug 14, 2008 9.870 11.75 9.810 9.870 39,649 -0.05(-0.50%)
Aug 13, 2008 9.920 10.50 9.900 9.920 29,002 -1.34(-11.90%)
Aug 12, 2008 11.56 11.50 11.05 11.26 89,673 -0.30(-2.60%)
Aug 11, 2008 11.56 11.84 11.30 11.56 93,852 +0.71(+6.54%)
Aug 08, 2008 10.85 14.09 10.80 10.85 77,549 +0.05(+0.46%)
Aug 07, 2008 10.80 11.05 10.60 10.80 132,777 -0.15(-1.37%)
Aug 06, 2008 10.95 14.09 10.80 10.95 92,819 -0.05(-0.45%)
Aug 05, 2008 11.00 11.11 10.80 11.00 82,345 +0.60(+5.77%)
Aug 04, 2008 10.40 10.48 10.30 10.40 24,587 +0.11(+1.07%)
Aug 01, 2008 10.29 10.70 10.25 10.29 47,190 +0.18(+1.78%)
Jul 31, 2008 10.10 10.40 10.10 10.11 245,056 +0.01(+0.10%)
Jul 30, 2008 10.51 10.40 10.10 10.10 62,702 -0.41(-3.90%)
Jul 29, 2008 10.51 10.51 10.15 10.51 93,664 +0.81(+8.35%)
Jul 28, 2008 9.700 10.20 9.700 9.700 31,763 -0.69(-6.64%)
Jul 25, 2008 10.39 10.40 10.05 10.39 1,122,659 +0.19(+1.86%)
Jul 24, 2008 10.20 10.48 10.01 10.20 81,159 -0.68(-6.25%)
Jul 23, 2008 10.88 10.91 10.65 10.88 1,840,052 +0.71(+6.98%)
Jul 22, 2008 10.17 10.33 10.02 10.17 48,330 -0.13(-1.26%)
Jul 21, 2008 10.50 10.64 10.30 10.30 35,754 -0.20(-1.90%)
Jul 18, 2008 10.50 10.75 10.40 10.50 57,971 +0.00(+0.00%)
Jul 17, 2008 9.420 10.50 10.12 10.50 272,585 +1.08(+11.46%)
Jul 16, 2008 9.420 9.750 9.150 9.420 47,784 +0.26(+2.84%)
Jul 15, 2008 9.160 9.350 9.000 9.160 69,574 +0.11(+1.22%)
Jul 14, 2008 9.050 9.600 8.950 9.050 44,603 +0.25(+2.84%)
Jul 11, 2008 8.800 9.200 8.750 8.800 46,561 -0.60(-6.38%)
Jul 10, 2008 9.400 9.650 9.310 9.400 117,663 +0.45(+5.03%)
Jul 09, 2008 8.950 9.450 8.950 8.950 125,720 +0.00(+0.00%)
Jul 08, 2008 8.950 9.250 8.900 8.950 596,734 +0.60(+7.19%)
Jul 07, 2008 8.350 8.710 8.250 8.350 65,654 -0.70(-7.73%)
Jul 04, 2008 9.050 9.500 9.050 9.050 78,096 +0.00(+0.00%)
Jul 03, 2008 9.050 9.500 9.050 9.050 78,096 -0.50(-5.24%)
Jul 02, 2008 9.550 10.50 9.300 9.550 65,439 -3.19(-25.04%)
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.