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

Marks & SP Gp ADR (OP: MAKSY )

7.434 +0.104 (+1.43%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 23, 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, 2012 10.48 10.60 10.27 10.36 88,296 -0.19(-1.80%)
Jul 30, 2012 10.40 10.67 10.40 10.55 28,485 +0.04(+0.38%)
Jul 27, 2012 10.28 10.53 10.28 10.51 15,995 +0.40(+3.96%)
Jul 26, 2012 10.11 10.22 10.03 10.11 33,127 +0.29(+2.95%)
Jul 25, 2012 9.830 9.910 9.670 9.820 39,780 +0.05(+0.51%)
Jul 24, 2012 9.870 9.910 9.750 9.770 71,410 -0.15(-1.51%)
Jul 23, 2012 9.910 10.01 9.880 9.920 22,327 -0.19(-1.88%)
Jul 20, 2012 10.15 10.19 10.06 10.11 37,731 -0.21(-2.08%)
Jul 19, 2012 10.27 10.40 10.19 10.32 32,988 +0.13(+1.32%)
Jul 18, 2012 10.13 10.20 10.02 10.19 38,110 +0.24(+2.41%)
Jul 17, 2012 9.940 10.04 9.850 9.950 39,761 -0.01(-0.10%)
Jul 16, 2012 10.01 10.05 9.910 9.960 65,517 +0.14(+1.43%)
Jul 14, 2012 9.710 9.860 9.700 9.820 31,835 +0.00(+0.00%)
Jul 13, 2012 9.710 9.860 9.700 9.820 31,835 +0.21(+2.19%)
Jul 12, 2012 9.530 9.680 9.500 9.610 28,951 -0.10(-1.03%)
Jul 11, 2012 9.870 9.900 9.710 9.710 34,213 -0.35(-3.48%)
Jul 10, 2012 10.25 10.27 10.05 10.06 56,140 +0.02(+0.20%)
Jul 09, 2012 10.01 10.06 9.870 10.04 35,803 +0.18(+1.83%)
Jul 06, 2012 9.870 9.870 9.740 9.860 25,581 -0.35(-3.43%)
Jul 05, 2012 10.23 10.25 10.10 10.21 31,760 -0.11(-1.07%)
Jul 03, 2012 10.25 10.43 10.24 10.32 122,105 +0.06(+0.58%)
Jul 02, 2012 10.21 10.30 10.11 10.26 71,204 +0.04(+0.39%)
Jun 30, 2012 10.19 10.26 10.03 10.22 130,052 -0.02(-0.20%)
Jun 29, 2012 10.19 10.26 10.03 10.24 141,910 +0.35(+3.54%)
Jun 28, 2012 9.830 9.910 9.810 9.890 30,479 -0.07(-0.70%)
Jun 27, 2012 9.890 9.970 9.800 9.960 40,412 -0.07(-0.70%)
Jun 26, 2012 10.01 10.06 9.950 10.03 60,631 +0.05(+0.50%)
Jun 25, 2012 10.00 10.03 9.960 9.980 37,419 -0.22(-2.16%)
Jun 22, 2012 10.16 10.20 10.10 10.20 119,676 -0.14(-1.35%)
Jun 21, 2012 10.58 10.63 10.34 10.34 76,026 -0.22(-2.08%)
Jun 20, 2012 10.57 10.70 10.51 10.56 762,279 +0.05(+0.48%)
Jun 19, 2012 10.49 10.63 10.41 10.51 47,951 +0.31(+3.04%)
Jun 18, 2012 10.11 10.26 10.07 10.20 52,391 +0.10(+0.99%)
Jun 15, 2012 9.940 10.12 9.920 10.10 50,340 +0.05(+0.52%)
Jun 14, 2012 9.982 10.09 9.980 10.05 77,692 +0.04(+0.37%)
Jun 13, 2012 9.930 10.19 9.930 10.01 27,970 -0.20(-1.96%)
Jun 12, 2012 10.02 10.24 10.02 10.21 26,327 -0.08(-0.78%)
Jun 11, 2012 10.43 10.46 10.17 10.29 25,446 -0.14(-1.34%)
Jun 08, 2012 10.28 10.44 10.22 10.43 33,042 -0.11(-1.04%)
Jun 07, 2012 10.53 10.64 10.49 10.54 368,943 +0.27(+2.63%)
Jun 06, 2012 10.13 10.27 10.08 10.27 134,218 +0.15(+1.48%)
Jun 05, 2012 9.800 10.12 9.800 10.12 37,620 +0.08(+0.80%)
Jun 04, 2012 9.890 10.07 9.890 10.04 38,833 +0.06(+0.60%)
Jun 01, 2012 10.11 10.20 9.980 9.980 140,613 -0.18(-1.77%)
May 31, 2012 10.24 10.25 10.08 10.16 146,700 -0.36(-3.42%)
May 30, 2012 10.38 10.73 10.20 10.52 40,075 -0.24(-2.23%)
May 29, 2012 10.76 10.85 10.63 10.76 22,826 -0.06(-0.55%)
May 25, 2012 10.83 10.88 10.78 10.82 35,571 +0.13(+1.22%)
May 24, 2012 10.69 10.78 10.61 10.69 44,385 +0.02(+0.19%)
May 23, 2012 10.68 10.68 10.51 10.67 45,723 -0.12(-1.11%)
May 22, 2012 10.66 10.87 10.66 10.79 59,241 +0.24(+2.27%)
May 21, 2012 10.62 10.70 10.55 10.55 43,622 -0.04(-0.38%)
May 18, 2012 10.77 10.79 10.54 10.59 41,024 -0.26(-2.40%)
May 17, 2012 10.92 10.97 10.85 10.85 54,424 -0.15(-1.36%)
May 16, 2012 11.11 11.14 11.00 11.00 33,998 -0.19(-1.70%)
May 15, 2012 11.16 11.28 11.16 11.19 54,522 -0.07(-0.62%)
May 14, 2012 11.19 11.30 11.19 11.26 35,344 -0.17(-1.49%)
May 11, 2012 11.36 11.59 11.36 11.43 30,418 +0.28(+2.51%)
May 10, 2012 11.21 11.24 11.15 11.15 139,599 -0.01(-0.09%)
May 09, 2012 10.98 11.16 10.98 11.16 48,076 -0.05(-0.45%)
May 08, 2012 11.18 11.21 11.09 11.21 40,568 +0.05(+0.45%)
May 07, 2012 11.04 11.19 11.04 11.16 54,119 +0.06(+0.54%)
May 04, 2012 11.19 11.19 11.01 11.10 64,657 -0.32(-2.80%)
May 03, 2012 11.37 11.48 11.36 11.42 44,804 -0.13(-1.13%)
May 02, 2012 11.44 11.60 11.44 11.55 56,993 +0.00(+0.00%)
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.