Financial News
Marketing Alliance Inc (OP: MAAL )
1.510
-0.430
(-22.16%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 17, 2024
Add to My Watchlist
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%) |
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.
