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

Marks & SP Gp ADR (OP: MAKSY )

7.780 -0.080 (-1.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 31, 2017 8.490 8.570 8.460 8.520 22,990 -0.02(-0.23%)
Jul 28, 2017 8.540 8.580 8.490 8.540 33,039 +0.03(+0.35%)
Jul 27, 2017 8.540 8.570 8.420 8.510 14,218 +0.01(+0.12%)
Jul 26, 2017 8.430 8.570 8.360 8.500 14,435 +0.12(+1.43%)
Jul 25, 2017 8.480 8.500 8.380 8.380 20,289 -0.16(-1.87%)
Jul 24, 2017 8.450 8.600 8.440 8.540 30,350 -0.05(-0.52%)
Jul 21, 2017 8.570 8.620 8.540 8.585 19,909 -0.04(-0.52%)
Jul 20, 2017 8.640 8.670 8.630 8.630 20,674 -0.01(-0.12%)
Jul 19, 2017 8.625 8.660 8.620 8.640 23,823 -0.04(-0.40%)
Jul 18, 2017 8.630 8.680 8.617 8.675 22,521 +0.11(+1.23%)
Jul 17, 2017 8.630 8.650 8.570 8.570 23,618 +0.01(+0.12%)
Jul 14, 2017 8.550 8.600 8.430 8.560 19,836 +0.05(+0.59%)
Jul 13, 2017 8.390 8.540 8.390 8.510 25,238 +0.33(+4.03%)
Jul 12, 2017 8.210 8.240 8.140 8.180 26,402 -0.20(-2.33%)
Jul 11, 2017 8.300 8.400 8.250 8.375 32,233 -0.37(-4.18%)
Jul 10, 2017 8.750 8.810 8.660 8.740 37,585 -0.20(-2.24%)
Jul 07, 2017 8.830 8.960 8.830 8.940 31,626 +0.07(+0.79%)
Jul 06, 2017 8.830 8.900 8.830 8.870 25,159 +0.17(+1.95%)
Jul 05, 2017 8.745 8.770 8.590 8.700 22,888 -0.04(-0.46%)
Jul 03, 2017 8.840 8.842 8.740 8.740 20,678 +0.04(+0.46%)
Jun 30, 2017 8.810 8.810 8.675 8.700 28,550 -0.20(-2.25%)
Jun 29, 2017 8.880 8.900 8.850 8.900 14,343 +0.03(+0.34%)
Jun 28, 2017 8.836 8.900 8.830 8.870 37,230 +0.23(+2.66%)
Jun 27, 2017 8.630 8.670 8.620 8.640 35,965 -0.09(-1.03%)
Jun 26, 2017 8.736 8.780 8.730 8.730 18,296 -0.02(-0.23%)
Jun 23, 2017 8.680 8.785 8.680 8.750 18,321 +0.12(+1.45%)
Jun 22, 2017 8.620 8.650 8.570 8.625 21,490 +0.01(+0.06%)
Jun 21, 2017 8.640 8.685 8.620 8.620 34,503 -0.03(-0.35%)
Jun 20, 2017 8.800 8.830 8.620 8.650 27,245 -0.29(-3.24%)
Jun 19, 2017 9.030 9.030 8.920 8.940 57,176 +0.08(+0.90%)
Jun 16, 2017 8.870 8.960 8.780 8.860 69,280 -0.19(-2.05%)
Jun 15, 2017 9.020 9.060 8.980 9.045 32,048 -0.41(-4.34%)
Jun 14, 2017 9.550 9.560 9.420 9.455 35,368 +0.13(+1.45%)
Jun 13, 2017 9.290 9.320 9.150 9.320 18,675 +0.16(+1.75%)
Jun 12, 2017 9.158 9.160 9.090 9.160 15,004 +0.00(+0.00%)
Jun 09, 2017 9.115 9.280 9.115 9.160 30,289 -0.45(-4.63%)
Jun 08, 2017 9.510 9.700 9.490 9.605 16,883 +0.04(+0.47%)
Jun 07, 2017 9.500 9.580 9.390 9.560 16,983 +0.08(+0.84%)
Jun 06, 2017 9.400 9.500 9.400 9.480 30,016 -0.17(-1.81%)
Jun 05, 2017 9.750 9.750 9.550 9.655 19,873 +0.09(+0.95%)
Jun 02, 2017 9.350 9.574 9.350 9.564 16,301 -0.20(-2.01%)
Jun 01, 2017 9.510 9.770 9.510 9.760 16,377 -0.17(-1.71%)
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%)
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.