Financial News
Marketing Alliance Inc (OP: MAAL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2014 | 4.900 | 4.900 | 4.900 | 0 | -0.15(-2.97%) | |
| Jun 27, 2014 | 5.050 | 5.050 | 5.050 | 5.050 | 165 | +0.00(+0.00%) |
| Jun 26, 2014 | 5.050 | 5.050 | 5.050 | 5.050 | 1,122 | +0.15(+3.06%) |
| Jun 25, 2014 | 4.900 | 4.900 | 4.900 | 4.900 | 688 | +0.00(+0.00%) |
| Jun 24, 2014 | 4.900 | 4.900 | 4.900 | 4.900 | 200 | +0.10(+2.08%) |
| Jun 18, 2014 | 4.800 | 4.800 | 4.800 | 0 | +0.05(+1.05%) | |
| Jun 17, 2014 | 4.750 | 5.000 | 4.620 | 4.750 | 12,480 | -0.25(-5.00%) |
| Jun 16, 2014 | 4.700 | 5.000 | 4.520 | 5.000 | 10,070 | +0.00(+0.00%) |
| Jun 10, 2014 | 5.000 | 5.000 | 5.000 | 0 | -0.15(-2.91%) | |
| Jun 06, 2014 | 5.300 | 5.300 | 5.150 | 5.150 | 900 | +0.00(+0.00%) |
| Jun 05, 2014 | 5.150 | 5.150 | 5.150 | 5.150 | 233 | +0.05(+0.98%) |
| Jun 04, 2014 | 5.100 | 5.100 | 5.100 | 5.100 | 466 | -0.15(-2.86%) |
| Jun 02, 2014 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
| May 29, 2014 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
| May 22, 2014 | 5.250 | 5.250 | 5.250 | 0 | +0.50(+10.53%) | |
| May 21, 2014 | 5.000 | 5.175 | 4.510 | 4.750 | 8,660 | -0.50(-9.52%) |
| May 20, 2014 | 5.250 | 5.250 | 5.250 | 5.250 | 100 | -0.25(-4.55%) |
| May 19, 2014 | 5.250 | 5.500 | 5.250 | 5.500 | 1,000 | +0.35(+6.80%) |
| May 16, 2014 | 5.350 | 5.350 | 5.150 | 5.150 | 4,200 | +0.00(+0.00%) |
| May 15, 2014 | 5.150 | 5.300 | 5.150 | 5.150 | 10,925 | +0.00(+0.00%) |
| May 14, 2014 | 5.150 | 5.150 | 5.150 | 5.150 | 124,000 | +0.55(+11.96%) |
| May 13, 2014 | 5.000 | 5.000 | 4.600 | 4.600 | 1,550 | -0.56(-10.85%) |
| May 12, 2014 | 5.150 | 5.160 | 5.150 | 5.160 | 1,515 | +0.22(+4.45%) |
| May 09, 2014 | 5.500 | 5.500 | 4.940 | 4.940 | 1,685 | -0.56(-10.18%) |
| May 07, 2014 | 5.500 | 5.500 | 5.500 | 0 | -0.75(-12.00%) | |
| May 06, 2014 | 6.250 | 6.250 | 6.250 | 6.250 | 300 | -0.53(-7.82%) |
| May 02, 2014 | 6.780 | 6.780 | 6.780 | 6.780 | 0 | +0.00(+0.00%) |
| May 01, 2014 | 6.780 | 6.780 | 6.780 | 6.780 | 700 | +0.00(+0.00%) |
| Apr 30, 2014 | 6.780 | 6.780 | 6.780 | 6.780 | 200 | +0.00(+0.00%) |
| Apr 29, 2014 | 6.780 | 6.780 | 6.780 | 6.780 | 200 | +0.52(+8.31%) |
| Apr 21, 2014 | 6.260 | 6.260 | 6.260 | 6.260 | 0 | -1.23(-16.42%) |
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.
