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, 2022 3.795 3.880 3.795 3.850 12,032 +0.03(+0.79%)
May 27, 2022 3.880 3.900 3.790 3.820 31,821 +0.01(+0.26%)
May 26, 2022 3.880 3.880 3.740 3.810 217,250 +0.27(+7.63%)
May 25, 2022 3.415 3.580 3.410 3.540 13,557 +0.08(+2.31%)
May 24, 2022 3.420 3.460 3.380 3.460 54,892 -0.02(-0.72%)
May 23, 2022 3.460 3.500 3.430 3.485 31,522 -0.01(-0.14%)
May 20, 2022 3.420 3.500 3.420 3.490 38,088 +0.08(+2.35%)
May 19, 2022 3.400 3.500 3.390 3.410 31,848 +0.01(+0.29%)
May 18, 2022 3.470 3.564 3.400 3.400 16,557 -0.27(-7.23%)
May 17, 2022 3.610 3.724 3.600 3.665 12,510 -0.00(-0.14%)
May 16, 2022 3.590 3.730 3.590 3.670 27,660 +0.14(+3.97%)
May 13, 2022 3.525 3.555 3.510 3.530 11,671 +0.06(+1.73%)
May 12, 2022 3.500 3.580 3.470 3.470 16,942 +0.08(+2.21%)
May 11, 2022 3.450 3.480 3.360 3.395 10,637 +0.02(+0.52%)
May 10, 2022 3.390 3.420 3.350 3.377 19,058 +0.08(+2.35%)
May 09, 2022 3.351 3.382 3.300 3.300 147,095 -0.10(-3.08%)
May 06, 2022 3.315 3.430 3.310 3.405 78,745 -0.06(-1.59%)
May 05, 2022 3.540 3.540 3.430 3.460 520,341 -0.21(-5.72%)
May 04, 2022 3.575 3.670 3.550 3.670 47,766 +0.05(+1.38%)
May 03, 2022 3.630 3.715 3.610 3.620 136,368 +0.12(+3.43%)
May 02, 2022 3.500 3.610 3.460 3.500 603,633 -0.04(-1.13%)
Apr 29, 2022 3.440 3.560 3.436 3.540 380,297 +0.09(+2.61%)
Apr 28, 2022 3.420 3.510 3.390 3.450 769,423 +0.01(+0.29%)
Apr 27, 2022 3.540 3.540 3.390 3.440 33,532 -0.12(-3.37%)
Apr 26, 2022 3.695 3.695 3.520 3.560 34,065 -0.36(-9.18%)
Apr 25, 2022 3.882 3.933 3.879 3.920 11,326 +0.05(+1.29%)
Apr 22, 2022 3.940 3.960 3.870 3.870 11,932 -0.10(-2.52%)
Apr 21, 2022 4.060 4.065 3.970 3.970 35,241 +0.10(+2.45%)
Apr 20, 2022 3.880 3.897 3.840 3.875 24,410 +0.04(+0.91%)
Apr 19, 2022 3.820 3.907 3.820 3.840 23,279 +0.01(+0.26%)
Apr 18, 2022 4.110 4.110 3.792 3.830 8,695 -0.09(-2.30%)
Apr 14, 2022 3.900 3.920 3.872 3.920 12,878 +0.00(+0.13%)
Apr 13, 2022 3.910 3.960 3.845 3.915 52,317 -0.04(-1.01%)
Apr 12, 2022 4.000 4.029 3.940 3.955 17,023 -0.00(-0.13%)
Apr 11, 2022 3.955 4.000 3.940 3.960 8,756 -0.01(-0.25%)
Apr 08, 2022 3.960 3.990 3.950 3.970 15,550 +0.00(+0.00%)
Apr 07, 2022 4.030 4.030 3.920 3.970 34,963 +0.03(+0.76%)
Apr 06, 2022 3.890 3.953 3.890 3.940 16,391 -0.14(-3.43%)
Apr 05, 2022 4.210 4.210 4.080 4.080 27,515 -0.12(-2.86%)
Apr 04, 2022 4.190 4.210 4.160 4.200 8,115 +0.08(+1.94%)
Apr 01, 2022 4.140 4.150 4.112 4.120 30,941 +0.09(+2.23%)
Mar 31, 2022 4.110 4.110 4.030 4.030 37,844 -0.21(-4.95%)
Mar 30, 2022 4.230 4.240 4.170 4.240 20,364 -0.08(-1.86%)
Mar 29, 2022 4.370 4.370 4.300 4.320 18,610 +0.26(+6.41%)
Mar 28, 2022 4.100 4.109 4.060 4.060 10,354 -0.05(-1.22%)
Mar 25, 2022 4.110 4.160 4.090 4.110 31,972 +0.04(+0.98%)
Mar 24, 2022 4.040 4.110 4.020 4.070 9,277 -0.11(-2.63%)
Mar 23, 2022 4.150 4.210 4.150 4.180 20,657 -0.06(-1.30%)
Mar 22, 2022 4.210 4.266 4.180 4.235 19,573 -0.01(-0.35%)
Mar 21, 2022 4.390 4.390 4.250 4.250 32,738 -0.16(-3.63%)
Mar 18, 2022 4.300 4.410 4.290 4.410 36,240 +0.10(+2.32%)
Mar 17, 2022 4.225 4.330 4.215 4.310 17,157 -0.11(-2.49%)
Mar 16, 2022 4.300 4.420 4.300 4.420 47,976 +0.18(+4.37%)
Mar 15, 2022 4.240 4.270 4.200 4.235 13,253 -0.05(-1.28%)
Mar 14, 2022 4.290 4.329 4.270 4.290 32,338 +0.16(+3.87%)
Mar 11, 2022 4.215 4.250 4.130 4.130 24,394 -0.03(-0.72%)
Mar 10, 2022 4.130 4.210 4.110 4.160 97,023 -0.05(-1.19%)
Mar 09, 2022 4.220 4.280 4.140 4.210 83,592 +0.18(+4.47%)
Mar 08, 2022 3.950 4.140 3.930 4.030 140,715 +0.15(+3.87%)
Mar 07, 2022 4.050 4.050 3.870 3.880 77,841 -0.24(-5.83%)
Mar 04, 2022 4.190 4.200 4.120 4.120 55,870 -0.21(-4.96%)
Mar 03, 2022 4.440 4.450 4.320 4.335 22,508 -0.12(-2.58%)
Mar 02, 2022 4.365 4.460 4.360 4.450 28,235 -0.05(-1.11%)
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.