Canada markets closed

Makita Corporation (MKTAY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
31.08+0.10 (+0.32%)
As of 02:18PM EDT. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202430.9931.0830.9331.0831.081,880
May 17, 202430.5330.9830.5330.9830.985,000
May 16, 202430.9231.0030.5830.7130.7113,300
May 15, 202429.8830.0929.8330.0430.044,200
May 14, 202430.7330.7329.8229.8729.877,500
May 13, 202430.6731.1830.1630.6630.668,200
May 10, 202430.1830.6929.9230.0430.044,800
May 09, 202429.5530.0029.5530.0030.006,500
May 08, 202429.3029.4129.0529.3729.375,800
May 07, 202429.3929.3929.3129.3129.3120,900
May 06, 202429.5529.5529.0529.5329.539,100
May 03, 202428.8929.3328.7429.1329.133,900
May 02, 202428.7528.8528.6228.7928.7925,000
May 01, 202428.8429.1628.4029.1629.163,800
Apr 30, 202428.5029.2428.5028.8928.8915,900
Apr 29, 202427.4027.6027.2027.2327.2310,800
Apr 26, 202427.1527.6927.1027.1827.1827,300
Apr 25, 202426.5026.7626.4026.7626.766,700
Apr 24, 202427.2927.2926.8226.8226.827,100
Apr 23, 202427.7527.7527.0127.0427.0442,300
Apr 22, 202427.6428.0627.2927.3927.397,500
Apr 19, 202427.0027.0426.9126.9426.946,600
Apr 18, 202427.2027.3127.1227.1427.145,000
Apr 17, 202427.0627.1626.8726.9626.969,600
Apr 16, 202427.4327.4327.3327.3927.398,200
Apr 15, 202427.9627.9627.5827.6727.675,200
Apr 12, 202428.5228.5227.4627.4627.465,900
Apr 11, 202428.6728.6727.4827.8627.865,000
Apr 10, 202428.4428.4728.3328.3728.375,800
Apr 09, 202428.6928.7628.5428.6628.6615,700
Apr 08, 202428.4928.5428.4828.5128.514,800
Apr 05, 202428.0928.2627.9228.1128.1112,300
Apr 04, 202428.5928.5927.5028.0728.0711,700
Apr 03, 202428.4128.6228.1228.2128.218,500
Apr 02, 202427.5027.9427.5027.8927.8936,600
Apr 01, 202426.9927.9826.9927.8427.8415,300
Mar 28, 202428.4228.4328.3028.3428.345,100
Mar 27, 202427.9528.0527.8928.0528.054,100
Mar 26, 202427.6327.9927.6327.9927.9911,400
Mar 25, 202427.4628.3827.4627.9027.908,900
Mar 22, 202427.5428.2727.5428.1228.128,200
Mar 21, 202427.8028.1527.8028.0128.016,100
Mar 20, 202427.1327.4527.0027.4527.456,000
Mar 19, 202426.7527.1926.5627.1927.199,200
Mar 18, 202427.1527.1526.8227.0827.087,500
Mar 15, 202426.7026.8426.6526.7626.766,300
Mar 14, 202427.8027.8026.7026.7526.7512,100
Mar 13, 202426.4726.5626.4426.5426.544,100
Mar 12, 202427.7927.7926.9327.1927.197,400
Mar 11, 202427.7527.8026.9327.8027.804,300
Mar 08, 202427.6227.8027.3227.3227.325,800
Mar 07, 202427.0027.6127.0027.5627.567,000
Mar 06, 202426.6426.8026.6426.7026.708,700
Mar 05, 202426.5826.5825.7626.0126.019,700
Mar 04, 202425.5925.6725.5425.6625.665,800
Mar 01, 202426.5126.5125.7625.9525.958,400
Feb 29, 202426.1826.2826.0826.0826.0812,500
Feb 28, 202425.9925.9925.2625.9925.997,800
Feb 27, 202426.3926.4426.2326.3626.3612,500
Feb 26, 202425.5326.3825.4525.5025.5018,600
Feb 23, 202425.7225.7225.5525.6525.659,200
Feb 22, 202424.5925.8024.5925.5625.5611,900
Feb 21, 202426.1126.1125.1125.5725.5713,800
Feb 20, 202425.9725.9725.7925.9025.909,100
Feb 16, 202425.1225.4025.1225.2025.2012,500
Feb 15, 202425.4525.5125.4025.5125.518,200
Feb 14, 202425.6825.6825.1325.2225.2211,900
Feb 13, 202425.5726.0825.3825.3825.388,800
Feb 12, 202426.0526.5425.6625.9525.955,400
Feb 09, 202425.5025.9925.4125.7125.7116,000
Feb 08, 202425.8725.9825.7725.9825.986,700
Feb 07, 202425.7925.9525.7125.8825.8829,400
Feb 06, 202426.3826.3825.9825.9825.9826,700
Feb 05, 202426.8427.1626.8427.0027.004,700
Feb 02, 202426.5426.9726.5426.8226.8211,100
Feb 01, 202426.4826.6126.3726.6126.6111,600
Jan 31, 202427.4527.7027.2027.7027.705,700
Jan 30, 202427.1727.1726.7626.8226.824,700
Jan 29, 202426.8527.1626.8227.1627.1610,500
Jan 26, 202426.9526.9526.7326.7426.745,400
Jan 25, 202426.9827.2326.8727.2327.238,800
Jan 24, 202426.7626.8226.5626.5626.567,600
Jan 23, 202426.6626.6626.5426.5826.584,300
Jan 22, 202426.7326.8226.6526.7426.744,800
Jan 19, 202426.1126.3326.0526.3326.335,400
Jan 18, 202426.4026.5426.3726.5026.5012,400
Jan 17, 202426.2326.2426.1526.1726.175,000
Jan 16, 202427.5227.5227.2327.2527.2515,700
Jan 12, 202428.2728.7528.2728.5128.517,900
Jan 11, 202428.3428.3426.9327.4227.4214,700
Jan 10, 202427.4927.7727.4727.4727.4710,000
Jan 09, 202427.2127.4027.1327.4027.404,900
Jan 08, 202426.4926.9026.4926.7926.799,400
Jan 05, 202426.5726.7726.4126.4926.493,200
Jan 04, 202426.6526.9626.3226.3226.328,100
Jan 03, 202426.9827.8426.8627.0827.0827,100
Jan 02, 202427.5227.6627.2127.2127.219,500
Dec 29, 202326.8127.5326.5127.5127.516,000
Dec 28, 202328.7328.7327.5227.5927.5910,700
Dec 27, 202327.0427.6527.0027.3727.374,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...