Marks & SP Gp ADR (OP: MAKSY )

3.810 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.