Indicators

Makita Corp ADR (OP: MKTAY )

28.46 -0.30 (-1.05%)

Streaming Delayed Price Updated: 3:34 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.84	34.00	33.48	33.90	71,500	-0.24(-0.72%)
May 28, 2020	34.07	34.32	34.01	34.14	24,853	+0.31(+0.92%)
May 27, 2020	33.60	33.98	33.54	33.83	116,291	+0.40(+1.21%)
May 26, 2020	32.25	33.66	32.25	33.43	244,099	+0.34(+1.02%)
May 22, 2020	33.26	33.26	32.84	33.09	39,400	+0.39(+1.19%)
May 21, 2020	33.00	33.79	32.58	32.70	51,087	-0.06(-0.19%)
May 20, 2020	32.94	32.97	32.52	32.76	38,160	+0.27(+0.84%)
May 19, 2020	32.40	32.83	32.14	32.49	28,068	+0.12(+0.37%)
May 18, 2020	30.25	32.59	30.25	32.37	29,629	+1.03(+3.30%)
May 15, 2020	32.79	32.79	30.95	31.34	21,200	-0.02(-0.06%)
May 14, 2020	31.55	31.55	30.78	31.36	24,684	-0.10(-0.32%)
May 13, 2020	31.72	32.17	31.30	31.45	15,214	-0.17(-0.52%)
May 12, 2020	31.84	32.12	31.35	31.62	19,489	-0.48(-1.50%)
May 11, 2020	31.97	32.30	31.70	32.10	20,142	+0.53(+1.66%)
May 08, 2020	32.54	32.54	31.30	31.57	17,100	-0.18(-0.55%)
May 07, 2020	31.94	31.94	31.26	31.75	23,470	+0.25(+0.79%)
May 06, 2020	30.62	32.36	30.62	31.50	18,212	-0.07(-0.24%)
May 05, 2020	32.42	32.42	31.29	31.57	18,026	+0.58(+1.86%)
May 04, 2020	32.53	32.53	30.64	31.00	31,317	-0.14(-0.46%)

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.