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 (%)
May 31, 2017 10.00 10.00 9.890 9.930 25,392 -0.11(-1.10%)
May 30, 2017 9.830 10.13 9.830 10.04 14,357 +0.11(+1.11%)
May 26, 2017 9.890 9.950 9.875 9.930 18,866 -0.20(-1.97%)
May 25, 2017 10.20 10.24 10.07 10.13 12,866 -0.12(-1.17%)
May 24, 2017 10.14 10.25 10.14 10.25 12,217 +0.16(+1.59%)
May 23, 2017 10.20 10.27 10.08 10.09 25,223 -0.27(-2.61%)
May 22, 2017 10.30 10.39 10.28 10.36 23,645 +0.27(+2.73%)
May 19, 2017 10.05 10.14 10.05 10.09 11,761 +0.12(+1.15%)
May 18, 2017 9.950 10.02 9.920 9.970 16,277 +0.21(+2.15%)
May 17, 2017 9.900 9.900 9.660 9.760 17,663 -0.03(-0.31%)
May 16, 2017 9.700 9.810 9.670 9.790 28,736 +0.11(+1.14%)
May 15, 2017 9.685 9.745 9.660 9.680 28,151 -0.06(-0.67%)
May 12, 2017 9.700 9.780 9.700 9.745 91,575 -0.03(-0.26%)
May 11, 2017 9.730 9.770 9.700 9.770 54,096 -0.19(-1.91%)
May 10, 2017 9.965 10.00 9.940 9.960 33,945 +0.07(+0.71%)
May 09, 2017 9.930 9.930 9.836 9.890 34,298 -0.01(-0.15%)
May 08, 2017 9.900 9.930 9.840 9.905 20,433 +0.10(+1.02%)
May 05, 2017 9.708 9.810 9.708 9.805 14,141 +0.54(+5.89%)
May 04, 2017 9.290 9.310 9.250 9.260 35,087 -0.20(-2.11%)
May 03, 2017 9.550 9.550 9.460 9.460 22,931 -0.15(-1.56%)
May 02, 2017 9.516 9.610 9.516 9.610 17,394 +0.15(+1.59%)
May 01, 2017 9.570 9.570 9.460 9.460 13,955 -0.05(-0.53%)
Apr 28, 2017 9.490 9.550 9.480 9.510 10,846 +0.00(+0.05%)
Apr 27, 2017 9.441 9.540 9.441 9.505 20,933 +0.11(+1.17%)
Apr 26, 2017 9.290 9.420 9.290 9.395 16,447 -0.03(-0.27%)
Apr 25, 2017 9.430 9.430 9.350 9.420 11,446 -0.03(-0.32%)
Apr 24, 2017 9.360 9.450 9.360 9.450 42,029 +0.22(+2.38%)
Apr 21, 2017 9.270 9.290 9.197 9.230 35,879 +0.04(+0.38%)
Apr 20, 2017 9.130 9.240 9.098 9.195 18,878 +0.03(+0.33%)
Apr 19, 2017 9.240 9.265 9.140 9.165 27,706 +0.03(+0.31%)
Apr 18, 2017 8.910 9.140 8.910 9.137 20,220 +0.37(+4.24%)
Apr 17, 2017 8.715 8.780 8.715 8.765 33,485 +0.08(+0.86%)
Apr 13, 2017 8.620 8.720 8.620 8.690 39,090 +0.02(+0.23%)
Apr 12, 2017 8.670 8.670 8.590 8.670 35,101 -0.01(-0.12%)
Apr 11, 2017 8.590 8.680 8.590 8.680 24,107 +0.08(+0.93%)
Apr 10, 2017 8.510 8.634 8.510 8.600 17,625 +0.28(+3.37%)
Apr 07, 2017 8.390 8.400 8.290 8.320 19,826 -0.08(-0.95%)
Apr 06, 2017 8.350 8.420 8.340 8.400 23,500 +0.05(+0.60%)
Apr 05, 2017 8.360 8.400 8.340 8.350 35,142 -0.14(-1.65%)
Apr 04, 2017 8.390 8.510 8.390 8.490 13,668 +0.00(+0.00%)
Apr 03, 2017 8.430 8.490 8.380 8.490 45,229 +0.06(+0.71%)
Mar 31, 2017 8.440 8.500 8.360 8.430 21,033 +0.18(+2.18%)
Mar 30, 2017 8.260 8.310 8.250 8.250 33,671 -0.09(-1.08%)
Mar 29, 2017 8.260 8.390 8.260 8.340 54,790 +0.02(+0.24%)
Mar 28, 2017 8.340 8.410 8.230 8.320 19,858 -0.10(-1.19%)
Mar 27, 2017 8.500 8.510 8.400 8.420 22,820 +0.14(+1.69%)
Mar 24, 2017 8.260 8.380 8.220 8.280 17,570 -0.17(-1.97%)
Mar 23, 2017 8.470 8.480 8.340 8.446 42,197 +0.35(+4.27%)
Mar 22, 2017 8.030 8.160 8.030 8.100 35,660 -0.13(-1.58%)
Mar 21, 2017 8.270 8.270 8.150 8.230 43,685 +0.14(+1.73%)
Mar 20, 2017 8.170 8.170 8.050 8.090 20,594 -0.07(-0.92%)
Mar 17, 2017 8.220 8.240 8.140 8.165 386,302 -0.12(-1.51%)
Mar 16, 2017 8.170 8.330 8.170 8.290 27,537 +0.12(+1.47%)
Mar 15, 2017 8.110 8.220 8.050 8.170 74,522 +0.07(+0.86%)
Mar 14, 2017 8.057 8.100 8.020 8.100 35,104 -0.19(-2.29%)
Mar 13, 2017 8.280 8.330 8.280 8.290 18,051 +0.00(+0.00%)
Mar 10, 2017 8.255 8.320 8.250 8.290 12,811 -0.03(-0.36%)
Mar 09, 2017 8.280 8.350 8.230 8.320 23,170 +0.06(+0.79%)
Mar 08, 2017 8.310 8.320 8.240 8.255 20,886 +0.03(+0.30%)
Mar 07, 2017 8.220 8.270 8.200 8.230 24,162 -0.02(-0.24%)
Mar 06, 2017 8.276 8.300 8.220 8.250 28,915 +0.07(+0.86%)
Mar 03, 2017 8.180 8.200 8.140 8.180 22,721 -0.05(-0.61%)
Mar 02, 2017 8.210 8.250 8.180 8.230 55,393 -0.11(-1.32%)
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.