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

Marks & SP Gp ADR (OP: MAKSY )

7.330 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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 (%)
Apr 30, 2003 27.70 27.70 27.70 27.70 0 +0.20(+0.73%)
Apr 29, 2003 27.50 27.50 27.50 27.50 0 -0.10(-0.36%)
Apr 28, 2003 27.60 27.60 27.60 27.60 0 -0.65(-2.30%)
Apr 25, 2003 28.25 28.25 28.25 28.25 0 -0.25(-0.88%)
Apr 24, 2003 28.50 28.50 28.50 28.50 0 +1.25(+4.59%)
Apr 23, 2003 27.25 27.25 27.25 27.25 0 +0.25(+0.93%)
Apr 21, 2003 27.00 27.00 27.00 27.00 0 +0.60(+2.27%)
Apr 17, 2003 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 16, 2003 26.40 26.40 26.40 26.40 0 +0.35(+1.34%)
Apr 15, 2003 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Apr 14, 2003 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Apr 11, 2003 26.05 26.05 26.05 26.05 0 +0.50(+1.96%)
Apr 10, 2003 25.55 25.55 25.55 25.55 0 -0.45(-1.73%)
Apr 09, 2003 26.00 26.00 26.00 26.00 0 -1.15(-4.24%)
Apr 08, 2003 27.15 27.15 27.15 27.15 0 -0.15(-0.55%)
Apr 07, 2003 27.30 27.30 27.30 27.30 0 +0.05(+0.18%)
Apr 04, 2003 27.25 27.25 27.25 27.25 0 -0.10(-0.37%)
Apr 03, 2003 27.35 27.35 27.35 27.35 0 +0.35(+1.30%)
Apr 02, 2003 27.00 27.00 27.00 27.00 0 +0.60(+2.27%)
Apr 01, 2003 26.40 26.40 26.40 26.40 0 -1.10(-4.00%)
Mar 31, 2003 27.50 27.50 27.50 27.50 0 +0.20(+0.73%)
Mar 28, 2003 27.30 27.30 27.30 27.30 0 -0.20(-0.73%)
Mar 27, 2003 27.50 27.50 27.50 27.50 0 -0.20(-0.72%)
Mar 26, 2003 27.70 27.70 27.70 27.70 0 -0.50(-1.77%)
Mar 25, 2003 28.20 28.20 28.20 28.20 0 -0.55(-1.91%)
Mar 24, 2003 28.75 28.75 28.75 28.75 0 +0.85(+3.05%)
Mar 21, 2003 27.90 27.90 27.90 27.90 0 -0.15(-0.53%)
Mar 20, 2003 28.05 28.05 28.05 28.05 0 -0.05(-0.18%)
Mar 19, 2003 28.10 28.10 28.10 28.10 0 +1.10(+4.07%)
Mar 18, 2003 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Mar 17, 2003 27.00 27.00 27.00 27.00 0 +0.85(+3.25%)
Mar 14, 2003 26.15 26.15 26.15 26.15 0 +0.90(+3.56%)
Mar 13, 2003 25.25 25.25 25.25 25.25 0 -1.00(-3.81%)
Mar 12, 2003 26.25 26.25 26.25 26.25 0 +0.65(+2.54%)
Mar 11, 2003 25.60 25.60 25.60 25.60 0 -2.25(-8.08%)
Mar 07, 2003 27.85 27.85 27.85 27.85 0 -0.75(-2.62%)
Mar 06, 2003 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Mar 05, 2003 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Mar 04, 2003 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Mar 03, 2003 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Feb 28, 2003 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Feb 27, 2003 28.60 28.60 28.60 28.60 0 +0.10(+0.35%)
Feb 26, 2003 28.50 28.50 28.50 28.50 0 -0.65(-2.23%)
Feb 25, 2003 29.15 29.15 29.15 29.15 0 -0.10(-0.34%)
Feb 24, 2003 29.25 29.25 29.25 29.25 0 -0.25(-0.85%)
Feb 21, 2003 29.50 29.50 29.50 29.50 0 +0.50(+1.72%)
Feb 20, 2003 29.00 29.00 29.00 29.00 0 -0.35(-1.19%)
Feb 19, 2003 29.35 29.35 29.35 29.35 0 +1.15(+4.08%)
Feb 18, 2003 28.20 28.20 28.20 28.20 0 +0.30(+1.08%)
Feb 14, 2003 27.90 27.90 27.90 27.90 0 -1.10(-3.79%)
Feb 13, 2003 29.00 29.00 29.00 29.00 0 -0.70(-2.36%)
Feb 12, 2003 29.70 29.70 29.70 29.70 0 -0.30(-1.00%)
Feb 11, 2003 30.00 30.00 30.00 30.00 0 -0.40(-1.32%)
Feb 10, 2003 30.40 30.40 30.40 30.40 0 +0.10(+0.33%)
Feb 07, 2003 30.30 30.30 30.30 30.30 0 +0.20(+0.66%)
Feb 06, 2003 30.10 30.10 30.10 30.10 0 +0.50(+1.69%)
Feb 05, 2003 29.60 29.60 29.60 29.60 0 +1.00(+3.50%)
Jan 30, 2003 28.60 28.60 28.60 28.60 0 -0.65(-2.22%)
Jan 23, 2003 29.25 29.25 29.25 29.25 0 +0.10(+0.34%)
Jan 22, 2003 29.15 29.15 29.15 29.15 0 -1.35(-4.43%)
Jan 21, 2003 30.50 30.50 30.50 30.50 0 +0.25(+0.83%)
Jan 17, 2003 30.25 30.25 30.25 30.25 0 +1.15(+3.95%)
Jan 16, 2003 29.10 29.10 29.10 29.10 0 -1.90(-6.13%)
Jan 15, 2003 31.00 31.00 31.00 31.00 0 -1.00(-3.12%)
Jan 14, 2003 32.00 32.00 32.00 32.00 0 +0.12(+0.39%)
Jan 13, 2003 31.88 31.88 31.88 31.88 0 +0.88(+2.82%)
Jan 10, 2003 31.00 31.00 31.00 31.00 0 +1.25(+4.20%)
Jan 09, 2003 29.75 29.75 29.75 29.75 0 -1.35(-4.34%)
Jan 08, 2003 31.10 31.10 31.10 31.10 0 +0.00(+0.00%)
Jan 07, 2003 30.90 31.50 30.75 31.10 1,500 +0.85(+2.81%)
Jan 02, 2003 30.25 30.25 30.25 30.25 0 -0.25(-0.82%)
Dec 31, 2002 30.50 30.50 30.50 30.50 0 +1.12(+3.83%)
Dec 27, 2002 29.38 29.38 29.38 29.38 0 +0.02(+0.09%)
Dec 26, 2002 29.35 29.35 29.35 29.35 0 +0.00(+0.00%)
Dec 24, 2002 29.75 30.00 29.12 29.35 4,100 -0.40(-1.34%)
Dec 23, 2002 29.75 29.75 29.75 29.75 0 -0.10(-0.34%)
Dec 20, 2002 29.85 29.85 29.85 29.85 0 +0.23(+0.76%)
Dec 19, 2002 29.62 29.62 29.62 29.62 0 -0.43(-1.41%)
Dec 18, 2002 30.05 30.05 30.05 30.05 0 -1.20(-3.84%)
Dec 17, 2002 31.25 31.25 31.25 31.25 0 -0.55(-1.73%)
Dec 16, 2002 31.80 31.80 31.80 31.80 0 -0.50(-1.55%)
Dec 13, 2002 32.30 32.30 32.30 32.30 0 +1.25(+4.03%)
Dec 12, 2002 31.05 31.05 31.05 31.05 0 -0.40(-1.27%)
Dec 11, 2002 31.45 31.45 31.45 31.45 0 +0.80(+2.61%)
Dec 10, 2002 30.65 30.65 30.65 30.65 0 +0.00(+0.00%)
Dec 09, 2002 30.65 30.65 30.65 30.65 0 -1.35(-4.22%)
Dec 06, 2002 32.00 32.00 32.00 32.00 0 +0.85(+2.73%)
Dec 05, 2002 31.15 31.15 31.15 31.15 0 -0.50(-1.58%)
Dec 04, 2002 31.65 31.65 31.65 31.65 0 -0.35(-1.09%)
Dec 03, 2002 32.00 32.00 32.00 32.00 0 -0.50(-1.54%)
Dec 02, 2002 32.50 32.50 32.50 32.50 0 +0.50(+1.56%)
Nov 27, 2002 32.00 32.70 31.90 32.00 13,100 -1.00(-3.03%)
Nov 26, 2002 33.00 33.00 33.00 33.00 0 -0.45(-1.35%)
Nov 25, 2002 33.45 33.45 33.45 33.45 0 +0.65(+1.98%)
Nov 22, 2002 32.80 32.80 32.80 32.80 0 +0.42(+1.31%)
Nov 21, 2002 32.38 32.38 32.38 32.38 0 -0.42(-1.30%)
Nov 20, 2002 32.80 32.80 32.80 32.80 0 -0.30(-0.91%)
Nov 19, 2002 33.10 33.10 33.10 33.10 0 +0.48(+1.46%)
Nov 18, 2002 32.62 32.62 32.62 32.62 0 -0.73(-2.17%)
Nov 15, 2002 33.35 33.35 33.35 33.35 0 -0.05(-0.15%)
Nov 14, 2002 33.40 33.40 33.40 33.40 0 +0.40(+1.21%)
Nov 13, 2002 33.00 33.00 33.00 33.00 0 +0.95(+2.96%)
Nov 12, 2002 32.05 32.05 32.05 32.05 0 -0.20(-0.62%)
Nov 11, 2002 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Nov 08, 2002 32.25 32.25 32.25 32.25 0 +0.25(+0.78%)
Nov 07, 2002 32.00 32.00 32.00 32.00 0 -0.80(-2.44%)
Nov 06, 2002 32.80 32.80 32.80 32.80 0 -2.60(-7.34%)
Nov 05, 2002 35.40 35.40 35.40 35.40 0 +0.60(+1.72%)
Nov 04, 2002 34.80 34.80 34.80 34.80 0 +0.30(+0.87%)
Nov 01, 2002 34.50 34.50 34.50 34.50 0 +1.75(+5.34%)
Oct 31, 2002 32.75 32.75 32.75 32.75 0 -0.50(-1.50%)
Oct 30, 2002 33.25 33.25 33.25 33.25 0 +0.00(+0.00%)
Oct 29, 2002 33.25 33.25 33.25 33.25 0 -0.50(-1.48%)
Oct 28, 2002 33.75 33.75 33.75 33.75 0 +1.15(+3.53%)
Oct 25, 2002 32.60 32.60 32.60 32.60 0 +0.60(+1.88%)
Oct 24, 2002 32.00 32.00 32.00 32.00 0 -1.25(-3.76%)
Oct 23, 2002 33.25 33.25 33.25 33.25 0 +1.00(+3.10%)
Oct 22, 2002 32.25 32.25 32.25 32.25 0 -0.05(-0.15%)
Oct 21, 2002 32.30 32.30 32.30 32.30 0 +0.20(+0.62%)
Oct 18, 2002 32.10 32.10 32.10 32.10 0 +0.00(+0.00%)
Oct 17, 2002 32.10 32.10 32.10 32.10 0 +0.00(+0.00%)
Oct 16, 2002 32.10 32.10 32.10 32.10 0 +0.60(+1.90%)
Oct 15, 2002 31.50 31.50 31.50 31.50 0 -0.30(-0.94%)
Oct 14, 2002 31.80 31.80 31.80 31.80 0 +1.36(+4.47%)
Oct 11, 2002 30.44 30.44 30.44 30.44 0 -0.36(-1.17%)
Oct 10, 2002 30.80 30.80 30.80 30.80 0 +0.20(+0.65%)
Oct 09, 2002 30.60 30.60 30.60 30.60 0 +1.35(+4.62%)
Oct 08, 2002 29.25 29.25 29.25 29.25 0 -0.15(-0.51%)
Oct 07, 2002 29.40 29.40 29.40 29.40 0 +2.10(+7.69%)
Oct 04, 2002 27.30 27.30 27.30 27.30 0 -1.70(-5.86%)
Oct 03, 2002 29.00 29.00 29.00 29.00 0 -1.90(-6.15%)
Oct 02, 2002 30.90 30.90 30.90 30.90 0 +1.05(+3.52%)
Oct 01, 2002 29.85 29.85 29.85 29.85 0 -2.15(-6.72%)
Sep 30, 2002 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Sep 27, 2002 32.00 32.00 32.00 32.00 0 +0.75(+2.40%)
Sep 26, 2002 31.25 31.25 31.25 31.25 0 +0.50(+1.63%)
Sep 25, 2002 30.75 30.75 30.75 30.75 0 +0.15(+0.49%)
Sep 24, 2002 30.60 30.60 30.60 30.60 0 -1.00(-3.16%)
Sep 23, 2002 31.60 31.60 31.60 31.60 0 -0.10(-0.32%)
Sep 20, 2002 31.70 31.70 31.70 31.70 0 -1.55(-4.66%)
Sep 19, 2002 32.90 33.25 32.00 33.25 3,900 +0.35(+1.06%)
Sep 18, 2002 32.90 32.90 32.90 32.90 0 -0.35(-1.05%)
Sep 17, 2002 33.25 33.25 33.25 33.25 0 +0.00(+0.00%)
Sep 16, 2002 33.25 33.25 33.25 33.25 0 -0.05(-0.15%)
Sep 13, 2002 33.30 33.30 33.30 33.30 0 -0.10(-0.30%)
Sep 12, 2002 33.40 33.40 33.40 33.40 0 +0.25(+0.75%)
Sep 11, 2002 33.15 33.15 33.15 33.15 0 +1.02(+3.19%)
Sep 10, 2002 32.12 32.12 32.12 32.12 0 -0.88(-2.65%)
Sep 09, 2002 33.00 33.00 33.00 33.00 0 +1.70(+5.43%)
Sep 06, 2002 31.30 31.30 31.30 31.30 0 -0.50(-1.57%)
Sep 05, 2002 31.80 31.80 31.80 31.80 0 +0.55(+1.76%)
Sep 04, 2002 31.25 31.25 31.25 31.25 0 -0.25(-0.79%)
Sep 03, 2002 31.50 31.50 31.50 31.50 0 +0.40(+1.29%)
Aug 30, 2002 31.10 31.10 31.10 31.10 0 -0.55(-1.74%)
Aug 29, 2002 31.65 31.65 31.65 31.65 0 -0.05(-0.16%)
Aug 28, 2002 31.70 31.70 31.70 31.70 0 +0.00(+0.00%)
Aug 27, 2002 31.70 31.70 31.70 31.70 0 -0.20(-0.63%)
Aug 26, 2002 31.90 31.90 31.90 31.90 0 -0.10(-0.31%)
Aug 23, 2002 32.00 32.00 32.00 32.00 0 -1.00(-3.03%)
Aug 22, 2002 33.00 33.00 33.00 33.00 0 +1.00(+3.12%)
Aug 21, 2002 32.00 32.00 32.00 32.00 0 -1.50(-4.48%)
Aug 20, 2002 33.50 33.50 33.50 33.50 0 +2.00(+6.35%)
Aug 16, 2002 31.50 31.50 31.50 31.50 0 -0.05(-0.16%)
Aug 15, 2002 31.55 31.55 31.55 31.55 0 +0.80(+2.60%)
Aug 14, 2002 30.75 30.75 30.75 30.75 0 -0.60(-1.91%)
Aug 13, 2002 31.35 31.35 31.35 31.35 0 +0.25(+0.80%)
Aug 12, 2002 31.10 31.10 31.10 31.10 0 +0.55(+1.80%)
Aug 07, 2002 30.55 30.55 30.55 30.55 0 +0.00(+0.00%)
Aug 06, 2002 30.55 30.55 30.55 30.55 0 +0.00(+0.00%)
Aug 05, 2002 30.55 30.55 30.55 30.55 0 +0.00(+0.00%)
Aug 02, 2002 30.55 30.55 30.55 30.55 0 -2.75(-8.26%)
Aug 01, 2002 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Jul 31, 2002 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Jul 30, 2002 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Jul 29, 2002 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Jul 26, 2002 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Jul 25, 2002 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Jul 24, 2002 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Jul 23, 2002 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Jul 22, 2002 33.30 33.30 33.30 33.30 0 +0.60(+1.83%)
Jul 19, 2002 32.70 32.70 32.70 32.70 0 +1.70(+5.48%)
Jul 17, 2002 31.00 31.00 31.00 31.00 0 -1.00(-3.12%)
Jul 12, 2002 32.00 32.00 32.00 32.00 0 -1.38(-4.12%)
Jul 11, 2002 33.38 33.38 33.38 33.38 0 -0.08(-0.22%)
Jul 10, 2002 33.45 33.45 33.45 33.45 0 -0.35(-1.04%)
Jul 09, 2002 33.80 33.80 33.80 33.80 0 -0.80(-2.31%)
Jul 08, 2002 34.60 34.60 34.60 34.60 0 +0.00(+0.00%)
Jul 05, 2002 33.00 34.60 34.25 34.60 4,500 +1.60(+4.85%)
Jul 04, 2002 33.00 33.30 32.80 33.00 6,100 -0.65(-1.93%)
Jul 03, 2002 33.65 33.65 33.65 33.65 0 -1.30(-3.72%)
Jul 02, 2002 34.95 34.95 34.95 34.95 0 +1.05(+3.10%)
Jul 01, 2002 33.90 33.90 33.90 33.90 0 +1.50(+4.63%)
Jun 28, 2002 32.40 32.40 32.40 32.40 0 -0.60(-1.82%)
Jun 27, 2002 33.00 33.00 33.00 33.00 0 +1.15(+3.61%)
Jun 26, 2002 31.85 31.85 31.85 31.85 0 +0.20(+0.63%)
Jun 25, 2002 31.65 31.65 31.65 31.65 0 +0.15(+0.48%)
Jun 21, 2002 31.50 31.50 31.50 31.50 0 -0.70(-2.17%)
Jun 20, 2002 32.20 32.20 32.20 32.20 0 +0.00(+0.00%)
Jun 19, 2002 32.20 32.20 32.20 32.20 0 +0.95(+3.04%)
Jun 18, 2002 31.25 31.25 31.25 31.25 0 +0.65(+2.12%)
Jun 17, 2002 30.60 30.60 30.60 30.60 0 -1.55(-4.82%)
Jun 14, 2002 32.15 32.15 32.15 32.15 0 -0.55(-1.68%)
Jun 12, 2002 32.70 32.70 32.70 32.70 0 +0.35(+1.08%)
Jun 11, 2002 32.35 32.35 32.35 32.35 0 +0.00(+0.00%)
Jun 10, 2002 32.35 32.35 32.35 32.35 0 +0.00(+0.00%)
Jun 07, 2002 32.35 32.35 32.35 32.35 0 +0.50(+1.57%)
Jun 06, 2002 31.85 31.85 31.85 31.85 0 -1.05(-3.19%)
Jun 05, 2002 32.90 32.90 32.90 32.90 0 +0.15(+0.46%)
May 31, 2002 32.75 32.75 32.75 32.75 0 -0.85(-2.53%)
May 28, 2002 33.60 33.60 33.60 33.60 0 +0.00(+0.00%)
May 27, 2002 33.60 34.45 33.45 33.60 148,600 -0.15(-0.44%)
May 24, 2002 33.75 33.75 33.75 33.75 0 +0.20(+0.60%)
May 23, 2002 33.55 33.55 33.55 33.55 0 -0.85(-2.47%)
May 22, 2002 34.40 34.40 34.40 34.40 0 -1.60(-4.44%)
May 21, 2002 36.00 36.00 36.00 36.00 0 +0.05(+0.14%)
May 20, 2002 35.95 35.95 35.95 35.95 0 -0.65(-1.78%)
May 17, 2002 36.60 36.60 36.60 36.60 0 -0.25(-0.68%)
May 16, 2002 36.85 36.85 36.85 36.85 0 +0.45(+1.24%)
May 15, 2002 36.40 36.40 36.40 36.40 0 -0.10(-0.27%)
May 14, 2002 36.50 36.50 36.50 36.50 0 +0.38(+1.04%)
May 13, 2002 36.12 36.12 36.12 36.12 0 +0.42(+1.19%)
May 10, 2002 35.70 35.70 35.70 35.70 0 +0.60(+1.71%)
May 09, 2002 35.10 35.10 35.10 35.10 0 +1.10(+3.24%)
May 08, 2002 34.00 34.00 34.00 34.00 0 -0.75(-2.16%)
May 07, 2002 34.75 34.75 34.75 34.75 0 -0.75(-2.11%)
May 06, 2002 35.50 35.50 35.50 35.50 0 +1.40(+4.11%)
May 03, 2002 34.10 34.10 34.10 34.10 0 +0.00(+0.00%)
May 02, 2002 34.10 34.10 34.10 34.10 0 -0.30(-0.87%)
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.