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

Marks & SP Gp ADR (OP: MAKSY )

7.875 -0.085 (-1.07%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 7, 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 (%)
Feb 28, 2019 7.320 7.410 7.280 7.360 50,513 +0.14(+1.87%)
Feb 27, 2019 7.400 7.400 7.170 7.225 127,099 -0.98(-11.94%)
Feb 26, 2019 8.100 8.220 7.960 8.205 81,684 +0.37(+4.72%)
Feb 25, 2019 7.790 7.850 7.780 7.835 39,746 +0.16(+2.02%)
Feb 22, 2019 7.630 7.700 7.630 7.680 41,500 -0.04(-0.52%)
Feb 21, 2019 7.740 7.760 7.670 7.720 18,899 -0.04(-0.52%)
Feb 20, 2019 7.720 7.790 7.710 7.760 31,552 +0.03(+0.39%)
Feb 19, 2019 7.650 7.750 7.650 7.730 28,142 +0.23(+3.00%)
Feb 15, 2019 7.500 7.520 7.455 7.505 24,000 -0.05(-0.66%)
Feb 14, 2019 7.570 7.580 7.500 7.555 28,848 -0.12(-1.56%)
Feb 13, 2019 7.670 7.720 7.646 7.675 29,424 +0.04(+0.46%)
Feb 12, 2019 7.440 7.640 7.440 7.640 87,216 +0.05(+0.66%)
Feb 11, 2019 7.550 7.590 7.550 7.590 16,072 +0.08(+1.00%)
Feb 08, 2019 7.490 7.530 7.460 7.515 21,700 -0.11(-1.44%)
Feb 07, 2019 7.650 7.660 7.600 7.625 18,494 -0.14(-1.87%)
Feb 06, 2019 7.730 7.810 7.730 7.770 8,910 -0.01(-0.13%)
Feb 05, 2019 7.785 7.820 7.750 7.780 24,815 +0.08(+0.97%)
Feb 04, 2019 7.540 7.730 7.540 7.705 31,188 -0.03(-0.32%)
Feb 01, 2019 7.715 7.810 7.715 7.730 50,400 +0.05(+0.59%)
Jan 31, 2019 7.760 7.770 7.640 7.685 269,601 -0.12(-1.47%)
Jan 30, 2019 7.770 7.870 7.760 7.800 195,333 -0.03(-0.32%)
Jan 29, 2019 7.860 7.940 7.810 7.825 203,322 +0.04(+0.45%)
Jan 28, 2019 7.835 7.860 7.760 7.790 247,543 +0.01(+0.13%)
Jan 25, 2019 7.750 7.780 7.740 7.780 258,900 +0.06(+0.71%)
Jan 24, 2019 7.730 7.750 7.692 7.725 87,843 +0.02(+0.26%)
Jan 23, 2019 7.646 7.720 7.635 7.705 33,531 +0.16(+2.12%)
Jan 22, 2019 7.610 7.610 7.500 7.545 279,504 -0.07(-0.92%)
Jan 18, 2019 7.620 7.660 7.574 7.615 94,200 +0.02(+0.26%)
Jan 17, 2019 7.440 7.600 7.440 7.595 697,181 +0.11(+1.54%)
Jan 16, 2019 7.385 7.580 7.380 7.480 46,098 +0.29(+4.03%)
Jan 15, 2019 7.070 7.250 7.050 7.190 428,253 -0.00(-0.07%)
Jan 14, 2019 7.040 7.340 7.030 7.195 1,490,758 +0.08(+1.12%)
Jan 11, 2019 7.030 7.290 7.030 7.115 178,600 +0.12(+1.79%)
Jan 10, 2019 7.020 7.030 6.970 6.990 120,514 -0.10(-1.48%)
Jan 09, 2019 7.100 7.180 7.070 7.095 46,061 +0.08(+1.14%)
Jan 08, 2019 7.000 7.040 6.980 7.015 203,198 +0.36(+5.49%)
Jan 07, 2019 6.615 6.680 6.600 6.650 157,771 +0.22(+3.42%)
Jan 04, 2019 6.380 6.440 6.350 6.430 265,200 +0.14(+2.23%)
Jan 03, 2019 6.300 6.340 6.285 6.290 174,924 +0.08(+1.29%)
Jan 02, 2019 6.140 6.230 6.130 6.210 210,811 +0.02(+0.32%)
Dec 31, 2018 6.270 6.300 6.180 6.190 429,500 -0.03(-0.48%)
Dec 28, 2018 6.220 6.280 6.200 6.220 207,800 +0.10(+1.63%)
Dec 27, 2018 6.080 6.130 6.000 6.120 346,872 -0.01(-0.16%)
Dec 26, 2018 6.050 6.230 6.050 6.130 147,171 -0.00(-0.08%)
Dec 24, 2018 6.170 6.260 6.090 6.135 101,300 -0.08(-1.29%)
Dec 21, 2018 6.235 6.360 6.170 6.215 251,500 +0.00(+0.08%)
Dec 20, 2018 6.220 6.239 6.170 6.210 294,993 -0.07(-1.04%)
Dec 19, 2018 6.390 6.424 6.270 6.275 260,012 -0.06(-1.03%)
Dec 18, 2018 6.410 6.448 6.290 6.340 238,019 +0.07(+1.12%)
Dec 17, 2018 6.260 6.310 6.240 6.270 326,172 -0.25(-3.83%)
Dec 14, 2018 6.550 6.580 6.490 6.520 239,600 -0.14(-2.10%)
Dec 13, 2018 6.680 6.706 6.640 6.660 179,977 -0.25(-3.69%)
Dec 12, 2018 6.951 6.975 6.900 6.915 158,410 +0.12(+1.69%)
Dec 11, 2018 6.930 6.950 6.790 6.800 576,120 -0.08(-1.09%)
Dec 10, 2018 6.985 6.994 6.790 6.875 379,429 -0.24(-3.37%)
Dec 07, 2018 7.140 7.198 7.080 7.115 234,500 -0.10(-1.45%)
Dec 06, 2018 7.170 7.353 7.100 7.220 383,329 +0.07(+0.98%)
Dec 04, 2018 7.280 7.290 7.130 7.150 212,400 -0.22(-2.99%)
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.