Financial News
Marketing Alliance Inc (OP: MAAL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2024 | 1.510 | 0 | -0.43(-22.16%) | |||
| May 09, 2024 | 1.940 | 0 | +0.00(+0.00%) | |||
| May 08, 2024 | 1.940 | 1.940 | 1.940 | 1.940 | 200 | -0.01(-0.51%) |
| May 07, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 976 | +0.00(+0.00%) |
| May 03, 2024 | 1.950 | 93 | +0.05(+2.63%) | |||
| May 01, 2024 | 1.900 | 1 | -0.10(-5.00%) | |||
| Apr 29, 2024 | 2.000 | 0 | +0.05(+2.56%) | |||
| Apr 25, 2024 | 1.950 | 0 | +0.00(+0.00%) | |||
| Apr 19, 2024 | 1.950 | 0 | +0.41(+26.62%) | |||
| Apr 18, 2024 | 1.887 | 1.950 | 1.540 | 1.540 | 13,000 | -0.41(-21.03%) |
| Apr 12, 2024 | 1.950 | 18 | +0.01(+0.52%) | |||
| Apr 11, 2024 | 1.840 | 1.940 | 1.840 | 1.940 | 300 | +0.29(+17.58%) |
| Apr 08, 2024 | 1.650 | 0 | +0.00(+0.00%) | |||
| Apr 05, 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 327 | -0.10(-5.71%) |
| Apr 04, 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 14,286 | -0.01(-0.57%) |
| Apr 03, 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 100 | -0.09(-4.86%) |
| Mar 28, 2024 | 1.850 | 0 | +0.06(+3.35%) | |||
| Mar 26, 2024 | 1.790 | 0 | -0.01(-0.56%) | |||
| Mar 22, 2024 | 1.800 | 0 | -0.02(-1.10%) | |||
| Mar 21, 2024 | 1.850 | 1.850 | 1.820 | 1.820 | 5,400 | -0.03(-1.62%) |
| Mar 19, 2024 | 1.850 | 0 | +0.00(+0.00%) | |||
| Mar 18, 2024 | 1.850 | 1.950 | 1.850 | 1.850 | 5,100 | +0.00(+0.00%) |
| Mar 14, 2024 | 1.850 | 0 | +0.00(+0.00%) | |||
| Mar 13, 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 11,000 | +0.05(+2.78%) |
| Mar 06, 2024 | 1.800 | 0 | -0.01(-0.55%) | |||
| Mar 05, 2024 | 1.880 | 1.880 | 1.810 | 1.810 | 300 | -0.14(-7.18%) |
| Feb 27, 2024 | 1.950 | 0 | +0.00(+0.00%) | |||
| Feb 26, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 200 | +0.00(+0.00%) |
| Feb 20, 2024 | 1.950 | 0 | +0.00(+0.00%) | |||
| Feb 16, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 10,000 | +0.00(+0.00%) |
| Feb 15, 2024 | 1.950 | 2.000 | 1.950 | 1.950 | 25,900 | +0.00(+0.00%) |
| Feb 14, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 10,000 | +0.17(+9.55%) |
| Jan 29, 2024 | 1.780 | 0 | -0.18(-9.18%) | |||
| Jan 26, 2024 | 1.970 | 1.970 | 1.950 | 1.960 | 34,900 | +0.01(+0.51%) |
| Jan 25, 2024 | 1.950 | 1.975 | 1.950 | 1.950 | 300 | -0.05(-2.50%) |
| Jan 24, 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 5,107 | +0.00(+0.00%) |
| Jan 22, 2024 | 2.000 | 0 | -0.05(-2.44%) | |||
| Jan 16, 2024 | 2.050 | 0 | +0.01(+0.49%) | |||
| Dec 26, 2023 | 2.040 | 0 | +0.19(+10.27%) | |||
| Dec 22, 2023 | 1.850 | 1.850 | 1.850 | 1.850 | 100 | +0.04(+2.07%) |
| Dec 20, 2023 | 1.812 | 0 | -0.04(-2.03%) | |||
| Dec 15, 2023 | 1.850 | 0 | +0.00(+0.00%) | |||
| Dec 14, 2023 | 1.850 | 1.850 | 1.850 | 1.850 | 100 | +0.05(+2.78%) |
| Dec 05, 2023 | 1.800 | 0 | -0.15(-7.69%) | |||
| Dec 04, 2023 | 1.950 | 1.950 | 1.950 | 1.950 | 150 | +0.10(+5.41%) |
| Nov 30, 2023 | 1.850 | 0 | +0.25(+15.62%) | |||
| Nov 27, 2023 | 1.600 | 0 | -0.30(-15.79%) | |||
| Nov 09, 2023 | 1.900 | 0 | +0.00(+0.00%) | |||
| Oct 30, 2023 | 1.900 | 0 | +0.30(+18.75%) | |||
| Oct 26, 2023 | 1.600 | 0 | -0.30(-15.79%) | |||
| Oct 24, 2023 | 1.900 | 0 | +0.00(+0.00%) | |||
| Oct 20, 2023 | 1.900 | 0 | -0.10(-5.00%) | |||
| Oct 16, 2023 | 2.000 | 0 | +0.10(+5.26%) | |||
| Oct 13, 2023 | 1.900 | 1.900 | 1.900 | 1.900 | 1,000 | -0.05(-2.56%) |
| Oct 09, 2023 | 1.950 | 10 | +0.15(+8.33%) | |||
| Oct 05, 2023 | 1.800 | 0 | +0.00(+0.00%) | |||
| Oct 04, 2023 | 1.800 | 1.800 | 1.800 | 1.800 | 1,400 | +0.00(+0.00%) |
| Oct 03, 2023 | 1.800 | 1.800 | 1.800 | 1.800 | 4,000 | +0.00(+0.00%) |
| Oct 02, 2023 | 1.800 | 1.800 | 1.800 | 1.800 | 3,844 | +0.20(+12.50%) |
| Sep 28, 2023 | 1.600 | 0 | -0.25(-13.51%) | |||
| Sep 27, 2023 | 1.850 | 1.850 | 1.850 | 1.850 | 900 | -0.15(-7.50%) |
| Sep 25, 2023 | 2.000 | 0 | +0.10(+5.26%) | |||
| Sep 18, 2023 | 1.900 | 0 | -0.10(-5.00%) | |||
| Sep 13, 2023 | 2.000 | 0 | +0.00(+0.00%) | |||
| Sep 07, 2023 | 2.000 | 40 | +0.00(+0.00%) | |||
| Sep 06, 2023 | 2.150 | 2.150 | 2.000 | 2.000 | 4,001 | -0.03(-1.66%) |
| Sep 05, 2023 | 2.200 | 2.200 | 1.610 | 2.034 | 5,964 | +0.03(+1.69%) |
| Aug 29, 2023 | 2.000 | 0 | +0.00(+0.00%) | |||
| Aug 21, 2023 | 2.000 | 0 | +0.02(+1.01%) | |||
| Aug 14, 2023 | 1.980 | 0 | -0.02(-1.00%) | |||
| Aug 11, 2023 | 1.950 | 2.000 | 1.335 | 2.000 | 6,342 | -0.75(-27.27%) |
| Jul 31, 2023 | 2.750 | 0 | +0.05(+1.85%) | |||
| Jul 26, 2023 | 2.700 | 0 | -0.05(-1.82%) | |||
| Jul 14, 2023 | 2.750 | 0 | +0.15(+5.77%) | |||
| Jul 13, 2023 | 2.600 | 2.600 | 2.600 | 2.600 | 106 | -0.10(-3.70%) |
| Jul 05, 2023 | 2.700 | 0 | -0.04(-1.46%) | |||
| Jul 03, 2023 | 2.740 | 2.740 | 2.740 | 2.740 | 195 | +0.24(+9.60%) |
| Jun 29, 2023 | 2.500 | 0 | +0.31(+14.16%) | |||
| Jun 28, 2023 | 2.200 | 2.200 | 2.190 | 2.190 | 200 | -0.51(-18.89%) |
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.
