Financial News
Marketing Alliance Inc (OP: MAAL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2014 | 4.750 | 4.750 | 4.750 | 0 | +0.26(+5.79%) | |
| Sep 24, 2014 | 4.490 | 4.490 | 4.490 | 0 | +0.00(+0.00%) | |
| Sep 18, 2014 | 4.490 | 4.490 | 4.490 | 0 | +0.04(+0.90%) | |
| Sep 17, 2014 | 4.350 | 4.450 | 4.350 | 4.450 | 1,000 | +0.15(+3.49%) |
| Sep 16, 2014 | 4.300 | 4.300 | 4.300 | 4.300 | 750 | +0.00(+0.00%) |
| Sep 15, 2014 | 4.330 | 4.330 | 4.300 | 4.300 | 2,025 | -0.10(-2.27%) |
| Sep 11, 2014 | 4.400 | 4.400 | 4.400 | 0 | +0.15(+3.53%) | |
| Sep 08, 2014 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) | |
| Sep 05, 2014 | 4.250 | 4.250 | 4.250 | 4.250 | 6,920 | +0.05(+1.19%) |
| Sep 04, 2014 | 4.200 | 4.010 | 4.200 | 1,200 | +0.19(+4.74%) | |
| Sep 02, 2014 | 4.010 | 4.010 | 4.010 | 0 | -0.24(-5.65%) | |
| Aug 29, 2014 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) | |
| Aug 27, 2014 | 4.250 | 4.250 | 4.250 | 0 | +0.25(+6.25%) | |
| Aug 26, 2014 | 4.000 | 4.000 | 4.000 | 4.000 | 5,000 | +0.25(+6.67%) |
| Aug 20, 2014 | 3.750 | 3.750 | 3.750 | 0 | -0.25(-6.25%) | |
| Aug 19, 2014 | 4.750 | 3.750 | 4.000 | 9,100 | -0.75(-15.79%) | |
| Aug 15, 2014 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
| Aug 07, 2014 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
| Aug 05, 2014 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
| Aug 01, 2014 | 4.750 | 4.750 | 4.750 | 0 | -0.05(-1.04%) | |
| Jul 31, 2014 | 4.800 | 4.800 | 4.800 | 4.800 | 12,800 | -0.30(-5.88%) |
| Jul 30, 2014 | 5.000 | 5.100 | 5.000 | 5.100 | 300 | +0.30(+6.25%) |
| Jul 25, 2014 | 4.800 | 4.900 | 4.800 | 4.800 | 800 | -0.30(-5.88%) |
| Jul 16, 2014 | 5.100 | 5.100 | 5.100 | 0 | +0.05(+0.99%) | |
| Jul 15, 2014 | 4.975 | 5.050 | 4.975 | 5.050 | 200 | +0.05(+1.00%) |
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.
