MAKITA ADR Historical Stock Price

Below is the stock price history for Makita Adr MKTAY. Data is recorded each day for the historical open, high, low, close and volume. The Makita Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Makita Adr Historical Stock Price

DateOpenHighLowCloseVolume
2013-04-19 48.96 49.21 48.85 49.21 395
2013-04-18 48.80 48.80 48.45 48.45 588
2013-04-17 49.14 49.14 48.85 48.86 2,297
2013-04-16 49.95 49.95 49.95 49.95 124
2013-04-15 50.16 50.28 49.58 49.58 2,453
2013-04-12 50.56 50.66 50.56 50.66 644
2013-04-11 52.22 52.68 52.20 52.68 3,417
2013-04-10 51.41 51.67 51.41 51.67 1,327
2013-04-09 48.99 49.33 48.64 49.01 3,435
2013-04-08 46.11 46.69 46.10 46.69 2,399
2013-04-05 46.11 46.84 46.11 46.70 1,048
2013-04-04 46.16 46.35 46.10 46.35 1,320
2013-04-03 45.89 45.89 45.44 45.50 3,365
2013-04-02 44.07 44.23 43.88 44.05 2,086
2013-04-01 44.20 44.40 44.20 44.20 1,046
2013-03-28 44.84 44.84 44.29 44.43 399
2013-03-27 45.42 45.42 45.42 45.42 161
2013-03-26 45.67 45.69 45.67 45.69 209
2013-03-25 45.96 45.96 45.57 45.67 1,951
2013-03-22 46.40 46.40 46.40 46.40 100
2013-03-21 45.51 45.55 45.37 45.37 404
2013-03-20 46.47 46.69 46.21 46.51 1,013
2013-03-19 45.75 45.75 45.57 45.69 359
2013-03-15 45.88 46.00 45.88 46.00 798
2013-03-14 46.02 46.02 45.89 45.89 185
2013-03-13 46.55 46.57 46.55 46.57 233
2013-03-12 46.89 46.89 46.60 46.76 395
2013-03-11 46.40 46.55 46.40 46.55 360
2013-03-08 46.08 46.08 46.08 46.08 50
2013-03-06 45.95 46.35 45.92 46.30 559

» More Makita Adr Stock Price History

To see other companies like Makita Adr (MKTAY), view our stock market today for news, and other data.