Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marks & SP Gp ADR (OP: MAKSY )

9.570 +0.100 (+1.06%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 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 (%)
Nov 22, 2024 9.728 9.750 9.560 9.570 9,732 +0.10(+1.06%)
Nov 21, 2024 9.450 9.490 9.410 9.470 24,253 +0.19(+1.99%)
Nov 20, 2024 9.225 9.300 9.225 9.285 34,134 -0.23(-2.47%)
Nov 19, 2024 9.365 9.550 9.350 9.520 50,341 +0.14(+1.55%)
Nov 18, 2024 9.340 9.390 9.310 9.375 24,593 -0.01(-0.05%)
Nov 15, 2024 9.425 9.431 9.330 9.380 11,401 +0.02(+0.21%)
Nov 14, 2024 9.450 9.452 9.350 9.360 20,148 -0.02(-0.21%)
Nov 13, 2024 9.390 9.500 9.364 9.380 7,441 +0.00(+0.00%)
Nov 12, 2024 9.340 9.385 9.313 9.380 14,034 -0.12(-1.26%)
Nov 11, 2024 9.670 9.670 9.500 9.500 44,318 -0.26(-2.66%)
Nov 08, 2024 9.800 9.870 9.710 9.760 46,718 -0.55(-5.33%)
Nov 07, 2024 10.35 10.44 10.27 10.31 32,136 -0.12(-1.15%)
Nov 06, 2024 10.37 10.43 10.28 10.43 8,071 +0.38(+3.78%)
Nov 05, 2024 10.08 10.24 9.930 10.05 12,352 +0.10(+1.01%)
Nov 04, 2024 10.05 10.05 9.950 9.950 32,337 +0.10(+1.02%)
Nov 01, 2024 9.920 10.12 9.850 9.850 17,196 +0.07(+0.71%)
Oct 31, 2024 9.690 9.800 9.650 9.780 9,670 -0.14(-1.41%)
Oct 30, 2024 10.07 10.07 9.910 9.920 19,128 +0.05(+0.51%)
Oct 29, 2024 9.855 9.890 9.797 9.870 7,893 -0.32(-3.14%)
Oct 28, 2024 10.00 10.19 10.00 10.19 6,778 +0.29(+2.98%)
Oct 25, 2024 9.960 9.960 9.800 9.895 69,213 -0.02(-0.15%)
Oct 24, 2024 10.05 10.12 9.890 9.910 91,022 -0.12(-1.20%)
Oct 23, 2024 9.975 10.06 9.910 10.03 8,112 -0.02(-0.20%)
Oct 22, 2024 10.43 10.43 9.960 10.05 12,113 -0.01(-0.10%)
Oct 21, 2024 10.19 10.28 10.06 10.06 10,156 -0.12(-1.18%)
Oct 18, 2024 10.21 10.23 10.16 10.18 8,722 -0.16(-1.55%)
Oct 17, 2024 10.28 10.34 10.25 10.34 13,150 -0.12(-1.15%)
Oct 16, 2024 10.34 10.46 10.34 10.46 11,729 +0.25(+2.41%)
Oct 15, 2024 10.19 10.28 10.17 10.21 17,629 +0.06(+0.60%)
Oct 14, 2024 10.24 10.26 10.03 10.15 14,512 +0.06(+0.63%)
Oct 11, 2024 10.01 10.23 10.01 10.09 15,781 +0.03(+0.30%)
Oct 10, 2024 10.12 10.13 9.987 10.06 26,823 -0.14(-1.42%)
Oct 09, 2024 10.02 10.27 10.02 10.21 51,453 +0.29(+2.87%)
Oct 08, 2024 9.855 10.00 9.775 9.920 38,735 +0.16(+1.64%)
Oct 07, 2024 10.30 10.30 9.710 9.760 111,625 -0.23(-2.30%)
Oct 04, 2024 9.860 10.00 9.860 9.990 10,220 +0.14(+1.42%)
Oct 03, 2024 10.34 10.34 9.850 9.850 21,599 -0.13(-1.32%)
Oct 02, 2024 9.950 10.05 9.899 9.982 20,876 -0.28(-2.76%)
Oct 01, 2024 10.35 10.39 10.17 10.27 26,574 +0.01(+0.05%)
Sep 30, 2024 10.54 10.67 10.17 10.26 12,208 -0.06(-0.58%)
Sep 27, 2024 10.19 10.67 10.18 10.32 16,727 -0.05(-0.48%)
Sep 26, 2024 10.60 10.60 10.20 10.37 21,037 +0.01(+0.10%)
Sep 25, 2024 10.69 10.69 10.21 10.36 10,125 +0.03(+0.30%)
Sep 24, 2024 10.15 10.36 10.15 10.33 7,179 +0.07(+0.71%)
Sep 23, 2024 10.18 10.57 10.18 10.26 20,162 +0.20(+1.95%)
Sep 20, 2024 10.19 10.38 9.980 10.06 19,827 +0.04(+0.40%)
Sep 19, 2024 10.19 10.19 9.950 10.02 16,392 -0.04(-0.40%)
Sep 18, 2024 10.32 10.32 9.850 10.06 36,871 +0.18(+1.82%)
Sep 17, 2024 9.910 10.09 9.870 9.880 438,442 +0.09(+0.92%)
Sep 16, 2024 10.04 10.04 9.680 9.790 913,657 +0.35(+3.71%)
Sep 13, 2024 9.490 9.500 9.353 9.440 992,752 +0.06(+0.64%)
Sep 12, 2024 9.300 9.450 9.220 9.380 1,497,593 +0.08(+0.86%)
Sep 11, 2024 9.250 9.315 9.030 9.300 763,288 +0.01(+0.11%)
Sep 10, 2024 9.210 9.290 9.180 9.290 17,729 +0.20(+2.20%)
Sep 09, 2024 9.090 9.230 9.090 9.090 5,175 +0.00(+0.03%)
Sep 06, 2024 9.120 9.150 8.950 9.087 13,721 +0.01(+0.09%)
Sep 05, 2024 9.107 9.107 9.040 9.079 7,315 +0.07(+0.82%)
Sep 04, 2024 8.980 9.023 8.980 9.005 4,054 +0.15(+1.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.