Canada markets open in 6 hours 55 minutes

Makita Corporation (MKTAY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
24.92-0.09 (-0.37%)
At close: 03:51PM EDT
Time Period:
Sept 29, 2022 - Sept 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 202324.9524.9824.7624.9224.9216,600
Sept 27, 202325.1125.3724.9125.0825.0811,600
Sept 26, 202325.3725.3725.0225.0525.0513,700
Sept 25, 202326.0026.0025.6425.7525.7512,200
Sept 22, 202325.2725.6725.2525.6725.6710,400
Sept 21, 202325.5025.5825.4225.4225.4220,100
Sept 20, 202326.4727.4826.4726.5926.5911,800
Sept 19, 202327.1527.1526.9526.9826.9818,900
Sept 18, 202326.5026.5026.2526.4626.4613,600
Sept 15, 202326.3626.7026.0226.3726.377,900
Sept 14, 202326.9027.7226.9027.1027.109,300
Sept 13, 202326.8127.1326.8126.9326.936,300
Sept 12, 202326.2627.0626.2626.9026.9018,400
Sept 11, 202327.0827.0826.1726.2026.209,100
Sept 08, 202326.1626.2526.0726.0926.095,700
Sept 07, 202326.3026.4026.2526.3126.3110,000
Sept 06, 202326.1626.6326.1626.4526.4521,800
Sept 05, 202326.8527.0326.5326.5826.5810,700
Sept 01, 202327.5528.5227.3727.5527.556,000
Aug 31, 202327.0427.3426.6026.8626.868,100
Aug 30, 202327.4927.4926.5027.0027.005,000
Aug 29, 202326.1727.5126.1727.1627.168,700
Aug 28, 202327.0127.8426.1726.3126.315,400
Aug 25, 202327.8327.8326.1726.1926.197,400
Aug 24, 202327.6928.0426.7826.7826.786,100
Aug 23, 202327.5527.6126.8527.4527.45161,900
Aug 22, 202326.6027.0626.6027.0627.0686,900
Aug 21, 202326.8527.0026.6026.9326.9394,200
Aug 18, 202327.4127.5127.3527.4727.47117,400
Aug 17, 202326.8527.6926.8527.4427.44170,200
Aug 16, 202328.5128.8027.9528.4528.45297,000
Aug 15, 202329.2329.2327.9728.0928.09136,300
Aug 14, 202328.1428.3228.0628.3228.32152,900
Aug 11, 202328.8829.3828.0128.7128.7110,300
Aug 10, 202329.1829.1928.4728.7128.71161,700
Aug 09, 202330.1330.1328.9929.3029.3070,800
Aug 08, 202330.2430.7129.8230.2030.2016,900
Aug 07, 202330.9031.2730.5530.7630.766,100
Aug 04, 202331.0231.0930.7930.8430.845,500
Aug 03, 202330.6830.9130.6230.7630.768,800
Aug 02, 202331.2631.2831.1531.2831.286,000
Aug 01, 202331.8831.8831.5231.6331.639,500
Jul 31, 202330.2030.2029.5130.0830.0817,700
Jul 28, 202329.7329.7328.7428.8128.8112,900
Jul 27, 202328.4928.6028.4228.4528.45215,200
Jul 26, 202328.7128.7127.9328.1828.1884,700
Jul 25, 202328.1628.5427.8328.5428.5422,200
Jul 24, 202328.6928.6928.4428.4728.476,800
Jul 21, 202328.6529.2228.6528.7828.788,000
Jul 20, 202328.6728.7728.6428.7728.773,700
Jul 19, 202329.1329.5529.1329.2229.226,900
Jul 18, 202328.9029.0528.9028.9528.9520,600
Jul 17, 202328.3528.5328.3228.5328.538,000
Jul 14, 202328.6228.6228.3928.4028.409,500
Jul 13, 202328.6728.7728.6628.7728.776,300
Jul 12, 202327.7927.9427.7927.8827.888,300
Jul 11, 202327.6027.7927.5727.7127.716,100
Jul 10, 202327.7927.9327.5827.9227.9214,200
Jul 07, 202327.9728.3927.9728.1328.1347,300
Jul 06, 202328.0528.1527.9428.1428.1423,000
Jul 05, 202328.8628.8628.7328.8228.827,900
Jul 03, 202329.1629.2229.1129.2229.224,800
Jun 30, 202328.4728.6128.0428.1628.169,500
Jun 29, 202327.5127.5527.4527.4627.466,500
Jun 28, 202327.3427.8527.3427.5527.5528,000
Jun 27, 202327.1727.3027.1127.3027.3023,700
Jun 26, 202327.7027.7027.4827.5427.547,200
Jun 23, 202328.0028.0027.7327.8227.8210,000
Jun 22, 202329.4929.4928.8328.8328.8315,700
Jun 21, 202328.6629.2128.6629.1029.106,100
Jun 20, 202328.2528.5428.2328.5228.527,900
Jun 16, 202329.3029.3028.5928.6228.6214,900
Jun 15, 202328.4228.6728.4228.6728.676,800
Jun 14, 202328.3628.9528.1728.2828.287,500
Jun 13, 202328.5528.5527.9627.9627.968,600
Jun 12, 202328.0328.3827.8327.8627.865,800
Jun 09, 202327.5027.5027.2327.4427.4487,100
Jun 08, 202327.5027.5927.4527.5927.59126,600
Jun 07, 202327.8527.8627.6327.7627.7615,400
Jun 06, 202328.3628.3627.9728.1628.1635,800
Jun 05, 202329.0529.0526.9728.0928.099,900
Jun 02, 202327.7927.7927.6527.7227.7213,800
Jun 01, 202326.6627.0926.6626.9126.9119,900
May 31, 202327.1527.4926.8627.1427.1412,600
May 30, 202327.4627.4627.2027.3327.3326,400
May 26, 202327.4528.0627.4527.7627.7621,800
May 25, 202328.4728.4727.9428.1528.1523,000
May 24, 202328.1928.1927.6427.6427.649,500
May 23, 202328.6528.9628.6528.7328.73162,600
May 22, 202328.6929.2128.6929.1329.13125,200
May 19, 202329.7029.7629.6429.7629.76187,800
May 18, 202328.9929.0328.9128.9728.9710,200
May 17, 202328.0628.3528.0328.2928.2946,400
May 16, 202327.6027.6427.5027.5127.5136,200
May 15, 202327.6227.7627.5527.7527.757,900
May 12, 202326.7626.7626.5126.6026.606,100
May 11, 202327.1927.1927.0927.1627.166,500
May 10, 202327.5427.6427.4427.5327.539,800
May 09, 202327.5027.5026.9427.0027.0026,400
May 08, 202327.0027.1926.9026.9026.9042,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...