MKEWF - Makita Corporation
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 16,000 |
| May 26, 2023 | 27.92 | 27.98 | 27.55 | 27.55 | 27.55 | 2,600 |
| May 25, 2023 | 27.56 | 27.85 | 27.56 | 27.85 | 27.85 | 7,000 |
| May 24, 2023 | 27.22 | 27.60 | 27.22 | 27.60 | 27.60 | 2,400 |
| May 23, 2023 | 29.34 | 29.34 | 28.80 | 28.80 | 28.80 | 8,000 |
| May 22, 2023 | 29.45 | 29.45 | 29.25 | 29.25 | 29.25 | 8,400 |
| May 19, 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 600 |
| May 18, 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| May 17, 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 200 |
| May 16, 2023 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| May 15, 2023 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| May 12, 2023 | 27.17 | 27.17 | 26.85 | 26.85 | 26.85 | 300 |
| May 11, 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| May 10, 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| May 09, 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| May 08, 2023 | 26.63 | 26.90 | 26.63 | 26.90 | 26.90 | 4,400 |
| May 05, 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| May 04, 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| May 03, 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| May 02, 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| May 01, 2023 | 28.41 | 28.41 | 27.90 | 27.90 | 27.90 | 1,700 |
| Apr 28, 2023 | 27.59 | 27.85 | 27.59 | 27.85 | 27.85 | 1,500 |
| Apr 27, 2023 | 24.63 | 25.29 | 24.63 | 25.18 | 25.18 | 8,600 |
| Apr 26, 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| Apr 25, 2023 | 23.33 | 23.48 | 23.33 | 23.48 | 23.48 | 1,800 |
| Apr 24, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Apr 21, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Apr 20, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 200 |
| Apr 19, 2023 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 300 |
| Apr 18, 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| Apr 17, 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| Apr 14, 2023 | 24.70 | 24.70 | 24.42 | 24.42 | 24.42 | 500 |
| Apr 13, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| Apr 12, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 100 |
| Apr 11, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 200 |
| Apr 10, 2023 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 400 |
| Apr 06, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Apr 05, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 200 |
| Apr 04, 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| Apr 03, 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 100 |
| Mar 31, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| Mar 30, 2023 | 24.16 | 24.45 | 24.16 | 24.45 | 24.45 | 2,800 |
| Mar 29, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| Mar 28, 2023 | 25.61 | 25.61 | 25.35 | 25.35 | 25.35 | 500 |
| Mar 27, 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| Mar 24, 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 500 |
| Mar 23, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| Mar 22, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| Mar 21, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| Mar 20, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| Mar 17, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| Mar 16, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 200 |
| Mar 15, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 6,500 |
| Mar 14, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| Mar 13, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 100 |
| Mar 10, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| Mar 09, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| Mar 08, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| Mar 07, 2023 | 23.76 | 23.85 | 23.76 | 23.85 | 23.85 | 1,000 |
| Mar 06, 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| Mar 03, 2023 | 24.37 | 24.37 | 24.33 | 24.33 | 24.33 | 500 |
| Mar 02, 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 28,300 |
| Mar 01, 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| Feb 28, 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 1,300 |
| Feb 27, 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 300 |
| Feb 24, 2023 | 24.48 | 24.48 | 24.45 | 24.45 | 24.45 | 1,200 |
| Feb 23, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| Feb 22, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| Feb 21, 2023 | 25.66 | 25.66 | 25.47 | 25.48 | 25.48 | 5,800 |
| Feb 17, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| Feb 16, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| Feb 15, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| Feb 14, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| Feb 13, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 13,100 |
| Feb 10, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 9,500 |
| Feb 09, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 10,700 |
| Feb 08, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| Feb 07, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| Feb 06, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| Feb 03, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 3,400 |
| Feb 02, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| Feb 01, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| Jan 31, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 100 |
| Jan 30, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Jan 27, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Jan 26, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Jan 25, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Jan 24, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Jan 23, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Jan 20, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Jan 19, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Jan 18, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Jan 17, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Jan 13, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Jan 12, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Jan 11, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Jan 10, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Jan 09, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Jan 06, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Jan 05, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.