Financial News
Marketing Alliance Inc (OP: MAAL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2016 | 3.200 | 3.200 | 3.200 | 0 | -0.05(-1.54%) | |
| May 25, 2016 | 3.250 | 3.250 | 3.250 | 11 | +0.00(+0.00%) | |
| May 23, 2016 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
| May 19, 2016 | 3.250 | 3.250 | 3.250 | 0 | +0.10(+3.17%) | |
| May 18, 2016 | 3.150 | 3.150 | 3.150 | 3.150 | 5,618 | -0.15(-4.55%) |
| May 10, 2016 | 3.300 | 3.300 | 3.300 | 0 | +0.25(+8.20%) | |
| May 06, 2016 | 3.050 | 3.050 | 3.050 | 0 | -0.20(-6.15%) | |
| May 05, 2016 | 3.250 | 3.250 | 3.150 | 3.250 | 17,415 | +0.00(+0.00%) |
| May 04, 2016 | 3.400 | 3.400 | 3.250 | 3.250 | 5,906 | -0.25(-7.14%) |
| May 02, 2016 | 3.500 | 3.500 | 3.500 | 1 | +0.20(+6.06%) | |
| Apr 29, 2016 | 3.300 | 3.300 | 3.300 | 3.300 | 1,035 | +0.00(+0.00%) |
| Apr 28, 2016 | 3.300 | 3.300 | 3.300 | 3.300 | 500 | +0.00(+0.00%) |
| Apr 27, 2016 | 3.300 | 3.300 | 3.300 | 3.300 | 600 | -0.40(-10.81%) |
| Apr 18, 2016 | 3.700 | 3.700 | 3.700 | 0 | +0.35(+10.45%) | |
| Apr 13, 2016 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) | |
| Apr 12, 2016 | 3.350 | 3.350 | 3.350 | 3.350 | 425 | +0.00(+0.00%) |
| Apr 08, 2016 | 3.350 | 3.350 | 3.350 | 0 | +0.10(+3.08%) | |
| Apr 07, 2016 | 3.000 | 3.250 | 3.000 | 3.250 | 8,567 | +0.05(+1.56%) |
| Apr 05, 2016 | 3.200 | 3.200 | 3.200 | 0 | +0.02(+0.63%) | |
| Apr 04, 2016 | 3.150 | 3.180 | 3.150 | 3.180 | 3,016 | -0.02(-0.63%) |
| Apr 01, 2016 | 3.150 | 3.200 | 3.150 | 3.200 | 5,315 | +0.05(+1.59%) |
| Mar 29, 2016 | 3.150 | 3.150 | 3.150 | 0 | +0.15(+5.00%) | |
| Mar 28, 2016 | 3.000 | 3.000 | 3.000 | 3.000 | 227 | -0.15(-4.76%) |
| Mar 21, 2016 | 3.150 | 3.150 | 3.150 | 0 | +0.15(+5.00%) | |
| Mar 18, 2016 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | -0.15(-4.76%) |
| Mar 17, 2016 | 3.150 | 3.150 | 3.150 | 3.150 | 560 | +0.01(+0.32%) |
| Mar 16, 2016 | 3.140 | 3.140 | 3.140 | 3.140 | 100 | +0.04(+1.29%) |
| Mar 14, 2016 | 3.100 | 3.100 | 3.100 | 0 | +0.10(+3.33%) | |
| Mar 11, 2016 | 3.000 | 3.000 | 3.000 | 3.000 | 279 | +0.00(+0.00%) |
| Mar 01, 2016 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Feb 26, 2016 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Feb 19, 2016 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Feb 16, 2016 | 3.000 | 3.000 | 3.000 | 0 | -0.15(-4.76%) | |
| Feb 04, 2016 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) | |
| Feb 03, 2016 | 3.100 | 3.150 | 3.100 | 3.150 | 200 | +0.05(+1.61%) |
| Feb 02, 2016 | 3.100 | 3.100 | 3.100 | 3.100 | 104 | +0.00(+0.00%) |
| Feb 01, 2016 | 3.100 | 3.100 | 3.100 | 3.100 | 1,600 | +0.10(+3.33%) |
| Jan 29, 2016 | 2.750 | 3.000 | 2.400 | 3.000 | 497 | -0.15(-4.76%) |
| Jan 28, 2016 | 3.150 | 3.150 | 3.150 | 3.150 | 276 | +0.20(+6.78%) |
| Jan 27, 2016 | 2.950 | 2.950 | 2.950 | 2.950 | 100 | -1.00(-25.32%) |
| Jan 26, 2016 | 3.950 | 3.950 | 3.950 | 3.950 | 1,566 | +0.80(+25.40%) |
| Jan 25, 2016 | 3.150 | 3.150 | 3.150 | 3.150 | 660 | +0.00(+0.00%) |
| Jan 13, 2016 | 3.150 | 3.150 | 3.150 | 0 | +0.05(+1.61%) | |
| Jan 11, 2016 | 3.100 | 3.100 | 3.100 | 0 | +0.20(+6.90%) | |
| Jan 06, 2016 | 2.900 | 2.900 | 2.900 | 0 | +0.05(+1.75%) | |
| Jan 04, 2016 | 2.850 | 2.850 | 2.850 | 0 | -0.15(-5.00%) | |
| Dec 31, 2015 | 3.000 | 3.000 | 3.000 | 0 | +0.21(+7.53%) | |
| Dec 29, 2015 | 2.790 | 2.790 | 2.790 | 0 | -0.21(-7.00%) | |
| Dec 18, 2015 | 3.000 | 3.000 | 3.000 | 0 | -0.05(-1.64%) | |
| Dec 14, 2015 | 3.050 | 3.050 | 3.050 | 0 | -0.05(-1.61%) | |
| Dec 11, 2015 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | +0.10(+3.33%) |
| Dec 07, 2015 | 3.000 | 3.000 | 3.000 | 0 | -0.05(-1.64%) | |
| Dec 04, 2015 | 3.075 | 3.075 | 3.050 | 3.050 | 1,800 | +0.05(+1.67%) |
| Dec 01, 2015 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Nov 30, 2015 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | +0.00(+0.00%) |
| Nov 23, 2015 | 3.000 | 3.000 | 3.000 | 0 | -0.10(-3.23%) | |
| Nov 20, 2015 | 3.100 | 3.100 | 3.100 | 3.100 | 300 | +0.00(+0.00%) |
| Nov 19, 2015 | 3.000 | 3.100 | 3.000 | 3.100 | 3,230 | +0.10(+3.33%) |
| Nov 16, 2015 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Nov 13, 2015 | 3.050 | 3.050 | 3.000 | 3.000 | 1,000 | -0.15(-4.76%) |
| Nov 12, 2015 | 3.150 | 3.150 | 3.150 | 3.150 | 500 | +0.14(+4.65%) |
| Nov 09, 2015 | 3.010 | 3.010 | 3.010 | 0 | +0.11(+3.79%) | |
| Nov 02, 2015 | 2.900 | 2.900 | 2.900 | 0 | -0.10(-3.33%) | |
| Oct 23, 2015 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Oct 22, 2015 | 3.000 | 3.000 | 3.000 | 3.000 | 1,390 | +0.00(+0.00%) |
| Oct 21, 2015 | 3.000 | 3.000 | 3.000 | 3.000 | 1,500 | -0.30(-9.09%) |
| Oct 20, 2015 | 3.350 | 3.350 | 3.300 | 3.300 | 300 | -0.05(-1.49%) |
| Oct 13, 2015 | 3.350 | 3.350 | 3.350 | 0 | -0.15(-4.29%) | |
| Oct 09, 2015 | 3.500 | 3.500 | 3.500 | 1 | +0.00(+0.00%) | |
| Oct 08, 2015 | 3.750 | 3.750 | 3.500 | 3.500 | 1,600 | -0.19(-5.15%) |
| Oct 05, 2015 | 3.690 | 3.690 | 3.690 | 1 | -0.31(-7.75%) | |
| Oct 01, 2015 | 4.000 | 4.000 | 4.000 | 7 | +0.00(+0.00%) | |
| Sep 29, 2015 | 4.000 | 4.000 | 4.000 | 3 | +0.00(+0.00%) | |
| Sep 28, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 338 | +0.25(+6.67%) |
| Sep 21, 2015 | 3.750 | 3.750 | 3.750 | 24 | -0.75(-16.67%) | |
| Sep 10, 2015 | 4.500 | 4.500 | 4.500 | 0 | +0.30(+7.14%) | |
| Sep 01, 2015 | 4.200 | 4.200 | 4.200 | 0 | +0.20(+5.00%) | |
| Aug 24, 2015 | 4.000 | 4.000 | 4.000 | 0 | -0.35(-8.05%) | |
| Aug 14, 2015 | 4.350 | 4.350 | 4.350 | 0 | -0.10(-2.25%) | |
| Aug 12, 2015 | 4.450 | 4.450 | 4.450 | 0 | +0.05(+1.14%) | |
| Aug 10, 2015 | 4.400 | 4.400 | 4.400 | 5 | +0.00(+0.00%) | |
| Aug 07, 2015 | 4.400 | 4.450 | 4.400 | 4.400 | 1,370 | +0.10(+2.33%) |
| Aug 05, 2015 | 4.300 | 4.300 | 4.300 | 0 | -0.05(-1.15%) | |
| Aug 04, 2015 | 4.300 | 4.350 | 4.300 | 4.350 | 200 | +0.15(+3.57%) |
| Jul 31, 2015 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) | |
| Jul 24, 2015 | 4.200 | 4.200 | 4.200 | 0 | -0.05(-1.18%) | |
| Jul 23, 2015 | 4.250 | 4.250 | 4.250 | 4.250 | 5,684 | +0.00(+0.00%) |
| Jul 20, 2015 | 4.250 | 4.250 | 4.250 | 0 | +0.01(+0.24%) | |
| Jul 17, 2015 | 4.240 | 4.250 | 4.240 | 4.240 | 3,268 | +0.00(+0.00%) |
| Jul 13, 2015 | 4.240 | 4.240 | 4.240 | 0 | +0.04(+0.95%) | |
| Jul 07, 2015 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) | |
| Jul 06, 2015 | 4.240 | 4.240 | 4.200 | 4.200 | 1,200 | -0.05(-1.18%) |
| Jul 02, 2015 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) | |
| Jul 01, 2015 | 4.250 | 4.250 | 4.250 | 4.250 | 2,200 | -0.24(-5.35%) |
| Jun 26, 2015 | 4.490 | 4.490 | 4.490 | 0 | +0.00(+0.00%) | |
| Jun 25, 2015 | 4.440 | 4.490 | 4.440 | 4.490 | 1,000 | +0.09(+2.05%) |
| Jun 24, 2015 | 4.400 | 4.400 | 4.400 | 4.400 | 100 | +0.08(+1.85%) |
| Jun 23, 2015 | 4.400 | 4.400 | 4.320 | 4.320 | 20,700 | -0.03(-0.69%) |
| Jun 22, 2015 | 4.350 | 4.350 | 4.350 | 4.350 | 800 | +0.10(+2.35%) |
| Jun 19, 2015 | 4.250 | 4.250 | 4.150 | 4.250 | 4,816 | +0.10(+2.41%) |
| Jun 17, 2015 | 4.150 | 4.150 | 4.150 | 0 | -0.20(-4.60%) | |
| Jun 05, 2015 | 4.350 | 4.350 | 4.350 | 0 | +0.01(+0.23%) | |
| Jun 04, 2015 | 4.340 | 4.340 | 4.340 | 4.340 | 311 | +0.09(+2.12%) |
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.
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.
