Makita Corporation (MKTAY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

25.65

+0.66

(+2.64%)

At close: 03:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	26.23	26.23	25.29	25.65	25.65	65,200
Jun 23, 2022	25.02	25.08	24.78	24.99	24.99	86,800
Jun 22, 2022	24.99	25.31	24.28	24.68	24.68	105,700
Jun 21, 2022	25.02	25.15	24.70	25.00	25.00	95,800
Jun 17, 2022	24.28	25.23	24.28	25.02	25.02	84,700
Jun 16, 2022	25.28	26.58	25.28	25.57	25.57	93,400
Jun 15, 2022	24.98	26.22	24.98	26.22	26.22	160,000
Jun 14, 2022	25.81	26.03	25.43	25.56	25.56	182,600
Jun 13, 2022	25.72	25.77	25.23	25.31	25.31	136,900
Jun 10, 2022	26.47	26.77	26.25	26.29	26.29	102,900
Jun 09, 2022	27.48	27.54	27.06	27.06	27.06	60,900
Jun 08, 2022	27.53	27.56	27.27	27.33	27.33	67,500
Jun 07, 2022	26.43	27.07	26.43	27.00	27.00	106,700
Jun 06, 2022	26.30	26.42	26.05	26.10	26.10	99,200
Jun 03, 2022	26.97	26.97	26.14	26.28	26.28	49,900
Jun 02, 2022	27.12	27.30	26.93	27.27	27.27	86,900
Jun 01, 2022	27.89	27.89	27.02	27.24	27.24	47,400
May 31, 2022	27.18	27.62	27.18	27.24	27.24	111,500
May 27, 2022	27.65	27.65	27.06	27.07	27.07	62,600
May 26, 2022	27.02	27.73	27.02	27.59	27.59	63,500
May 25, 2022	27.08	27.62	27.08	27.55	27.55	41,700
May 24, 2022	27.52	27.64	27.38	27.48	27.48	39,300
May 23, 2022	28.20	28.45	28.08	28.33	28.33	72,300
May 20, 2022	28.01	28.16	27.73	28.00	28.00	34,400
May 19, 2022	28.70	29.37	28.70	29.18	29.18	48,300
May 18, 2022	29.42	29.42	28.58	28.58	28.58	51,400
May 17, 2022	28.78	29.28	28.78	29.21	29.21	64,700
May 16, 2022	28.60	29.29	28.60	28.87	28.87	84,000
May 13, 2022	28.19	29.36	28.19	29.28	29.28	32,100
May 12, 2022	28.63	29.96	28.63	29.67	29.67	60,900
May 11, 2022	29.80	29.81	28.92	28.92	28.92	64,800
May 10, 2022	29.23	29.59	28.79	28.97	28.97	122,300
May 09, 2022	28.00	28.21	27.48	27.73	27.73	88,400
May 06, 2022	28.66	28.95	28.58	28.74	28.74	109,400
May 05, 2022	29.12	29.25	28.46	28.65	28.65	85,300
May 04, 2022	28.19	29.83	28.19	29.64	29.64	63,400
May 03, 2022	29.90	29.90	28.37	28.92	28.92	78,700
May 02, 2022	27.85	28.97	27.85	28.80	28.80	104,000
Apr 29, 2022	30.34	30.67	29.65	29.68	29.68	36,600
Apr 28, 2022	29.00	30.37	29.00	30.15	30.15	69,500
Apr 27, 2022	28.44	28.54	27.80	28.20	28.20	76,200
Apr 26, 2022	30.04	30.04	28.50	28.73	28.73	81,300
Apr 25, 2022	29.00	29.21	28.75	29.21	29.21	68,200
Apr 22, 2022	29.51	30.30	29.14	29.25	29.25	33,800
Apr 21, 2022	29.33	30.50	29.33	29.60	29.60	39,900
Apr 20, 2022	29.27	29.97	29.27	29.79	29.79	113,100
Apr 19, 2022	28.85	29.24	28.72	29.24	29.24	194,500
Apr 18, 2022	29.30	29.32	29.03	29.07	29.07	86,400
Apr 14, 2022	29.53	29.62	29.05	29.16	29.16	89,700
Apr 13, 2022	29.61	29.94	29.57	29.84	29.84	98,700
Apr 12, 2022	29.74	29.91	29.11	29.49	29.49	69,700
Apr 11, 2022	31.75	31.75	30.99	31.00	31.00	53,900
Apr 08, 2022	31.87	32.18	31.87	31.99	31.99	56,100
Apr 07, 2022	31.40	31.79	31.40	31.59	31.59	41,000
Apr 06, 2022	31.84	32.14	31.71	31.86	31.86	56,900
Apr 05, 2022	33.15	33.15	32.35	32.52	32.52	44,700
Apr 04, 2022	33.78	33.78	32.70	33.15	33.15	88,900
Apr 01, 2022	31.84	32.46	31.84	32.13	32.13	18,000
Mar 31, 2022	31.86	32.70	31.86	32.12	32.12	35,500
Mar 30, 2022	33.99	33.99	32.50	32.50	32.50	39,700
Mar 29, 2022	34.94	34.94	32.82	33.62	33.62	24,300
Mar 28, 2022	32.15	33.05	32.15	32.59	32.59	32,600
Mar 25, 2022	33.36	33.67	33.36	33.53	33.53	21,700
Mar 24, 2022	32.93	34.73	32.93	34.05	34.05	17,000
Mar 23, 2022	34.99	34.99	33.63	33.75	33.75	19,100
Mar 22, 2022	32.83	34.06	32.83	33.94	33.94	16,200
Mar 21, 2022	33.54	34.79	33.54	34.57	34.57	24,400
Mar 18, 2022	34.20	34.65	34.07	34.60	34.60	30,800
Mar 17, 2022	33.64	33.95	33.42	33.84	33.84	34,600
Mar 16, 2022	31.60	32.60	31.26	32.52	32.52	52,200
Mar 15, 2022	32.05	32.05	31.08	31.28	31.28	122,500
Mar 14, 2022	31.47	31.47	30.32	30.37	30.37	50,000
Mar 11, 2022	31.55	31.55	30.51	30.51	30.51	52,200
Mar 10, 2022	32.62	32.62	31.41	31.56	31.56	72,900
Mar 09, 2022	29.82	31.53	29.82	31.35	31.35	69,700
Mar 08, 2022	29.35	31.01	29.35	30.40	30.40	114,000
Mar 07, 2022	31.31	31.77	30.70	31.00	31.00	68,600
Mar 04, 2022	33.33	34.33	33.33	34.02	34.02	34,700
Mar 03, 2022	34.62	34.97	34.44	34.78	34.78	50,100
Mar 02, 2022	36.04	36.04	34.61	35.16	35.16	41,000
Mar 01, 2022	35.80	35.80	35.04	35.04	35.04	79,500
Feb 28, 2022	35.33	36.09	35.33	35.87	35.87	61,000
Feb 25, 2022	35.51	35.89	34.39	35.89	35.89	40,900
Feb 24, 2022	32.94	34.98	32.94	34.29	34.29	50,700
Feb 23, 2022	35.50	35.50	34.19	34.19	34.19	56,000
Feb 22, 2022	35.69	35.69	34.49	34.71	34.71	38,500
Feb 18, 2022	35.89	36.15	35.73	35.90	35.90	22,500
Feb 17, 2022	36.70	36.70	35.25	35.25	35.25	20,000
Feb 16, 2022	37.20	37.20	36.15	36.95	36.95	13,900
Feb 15, 2022	36.20	36.66	36.20	36.53	36.53	59,800
Feb 14, 2022	34.94	36.04	34.94	35.42	35.42	48,600
Feb 11, 2022	33.86	34.84	33.86	34.39	34.39	51,900
Feb 10, 2022	34.64	35.42	34.48	34.60	34.60	41,400
Feb 09, 2022	34.84	35.17	34.84	35.16	35.16	27,700
Feb 08, 2022	34.08	34.88	34.08	34.67	34.67	42,000
Feb 07, 2022	34.98	34.98	34.12	34.66	34.66	36,400
Feb 04, 2022	34.40	34.59	33.76	34.17	34.17	46,600
Feb 03, 2022	34.40	35.41	34.40	34.52	34.52	38,900
Feb 02, 2022	36.10	36.40	35.81	36.25	36.25	18,500
Feb 01, 2022	36.15	36.15	34.83	35.09	35.09	44,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.81(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.28(+2.68%)

CAD/USD0.7758-0.0001(-0.01%)

CRUDE OIL107.11-0.51(-0.47%)

BTC-CAD27,159.50-580.48(-2.09%)

Makita Corporation (MKTAY)

S&P/TSX
19,062.91
+345.81(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.28(+2.68%)

CAD/USD
0.7758
-0.0001(-0.01%)

CRUDE OIL
107.11
-0.51(-0.47%)

BTC-CAD
27,159.50
-580.48(-2.09%)