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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 28, 2023	24.95	24.98	24.76	24.92	24.92	16,600
Sept 27, 2023	25.11	25.37	24.91	25.08	25.08	11,600
Sept 26, 2023	25.37	25.37	25.02	25.05	25.05	13,700
Sept 25, 2023	26.00	26.00	25.64	25.75	25.75	12,200
Sept 22, 2023	25.27	25.67	25.25	25.67	25.67	10,400
Sept 21, 2023	25.50	25.58	25.42	25.42	25.42	20,100
Sept 20, 2023	26.47	27.48	26.47	26.59	26.59	11,800
Sept 19, 2023	27.15	27.15	26.95	26.98	26.98	18,900
Sept 18, 2023	26.50	26.50	26.25	26.46	26.46	13,600
Sept 15, 2023	26.36	26.70	26.02	26.37	26.37	7,900
Sept 14, 2023	26.90	27.72	26.90	27.10	27.10	9,300
Sept 13, 2023	26.81	27.13	26.81	26.93	26.93	6,300
Sept 12, 2023	26.26	27.06	26.26	26.90	26.90	18,400
Sept 11, 2023	27.08	27.08	26.17	26.20	26.20	9,100
Sept 08, 2023	26.16	26.25	26.07	26.09	26.09	5,700
Sept 07, 2023	26.30	26.40	26.25	26.31	26.31	10,000
Sept 06, 2023	26.16	26.63	26.16	26.45	26.45	21,800
Sept 05, 2023	26.85	27.03	26.53	26.58	26.58	10,700
Sept 01, 2023	27.55	28.52	27.37	27.55	27.55	6,000
Aug 31, 2023	27.04	27.34	26.60	26.86	26.86	8,100
Aug 30, 2023	27.49	27.49	26.50	27.00	27.00	5,000
Aug 29, 2023	26.17	27.51	26.17	27.16	27.16	8,700
Aug 28, 2023	27.01	27.84	26.17	26.31	26.31	5,400
Aug 25, 2023	27.83	27.83	26.17	26.19	26.19	7,400
Aug 24, 2023	27.69	28.04	26.78	26.78	26.78	6,100
Aug 23, 2023	27.55	27.61	26.85	27.45	27.45	161,900
Aug 22, 2023	26.60	27.06	26.60	27.06	27.06	86,900
Aug 21, 2023	26.85	27.00	26.60	26.93	26.93	94,200
Aug 18, 2023	27.41	27.51	27.35	27.47	27.47	117,400
Aug 17, 2023	26.85	27.69	26.85	27.44	27.44	170,200
Aug 16, 2023	28.51	28.80	27.95	28.45	28.45	297,000
Aug 15, 2023	29.23	29.23	27.97	28.09	28.09	136,300
Aug 14, 2023	28.14	28.32	28.06	28.32	28.32	152,900
Aug 11, 2023	28.88	29.38	28.01	28.71	28.71	10,300
Aug 10, 2023	29.18	29.19	28.47	28.71	28.71	161,700
Aug 09, 2023	30.13	30.13	28.99	29.30	29.30	70,800
Aug 08, 2023	30.24	30.71	29.82	30.20	30.20	16,900
Aug 07, 2023	30.90	31.27	30.55	30.76	30.76	6,100
Aug 04, 2023	31.02	31.09	30.79	30.84	30.84	5,500
Aug 03, 2023	30.68	30.91	30.62	30.76	30.76	8,800
Aug 02, 2023	31.26	31.28	31.15	31.28	31.28	6,000
Aug 01, 2023	31.88	31.88	31.52	31.63	31.63	9,500
Jul 31, 2023	30.20	30.20	29.51	30.08	30.08	17,700
Jul 28, 2023	29.73	29.73	28.74	28.81	28.81	12,900
Jul 27, 2023	28.49	28.60	28.42	28.45	28.45	215,200
Jul 26, 2023	28.71	28.71	27.93	28.18	28.18	84,700
Jul 25, 2023	28.16	28.54	27.83	28.54	28.54	22,200
Jul 24, 2023	28.69	28.69	28.44	28.47	28.47	6,800
Jul 21, 2023	28.65	29.22	28.65	28.78	28.78	8,000
Jul 20, 2023	28.67	28.77	28.64	28.77	28.77	3,700
Jul 19, 2023	29.13	29.55	29.13	29.22	29.22	6,900
Jul 18, 2023	28.90	29.05	28.90	28.95	28.95	20,600
Jul 17, 2023	28.35	28.53	28.32	28.53	28.53	8,000
Jul 14, 2023	28.62	28.62	28.39	28.40	28.40	9,500
Jul 13, 2023	28.67	28.77	28.66	28.77	28.77	6,300
Jul 12, 2023	27.79	27.94	27.79	27.88	27.88	8,300
Jul 11, 2023	27.60	27.79	27.57	27.71	27.71	6,100
Jul 10, 2023	27.79	27.93	27.58	27.92	27.92	14,200
Jul 07, 2023	27.97	28.39	27.97	28.13	28.13	47,300
Jul 06, 2023	28.05	28.15	27.94	28.14	28.14	23,000
Jul 05, 2023	28.86	28.86	28.73	28.82	28.82	7,900
Jul 03, 2023	29.16	29.22	29.11	29.22	29.22	4,800
Jun 30, 2023	28.47	28.61	28.04	28.16	28.16	9,500
Jun 29, 2023	27.51	27.55	27.45	27.46	27.46	6,500
Jun 28, 2023	27.34	27.85	27.34	27.55	27.55	28,000
Jun 27, 2023	27.17	27.30	27.11	27.30	27.30	23,700
Jun 26, 2023	27.70	27.70	27.48	27.54	27.54	7,200
Jun 23, 2023	28.00	28.00	27.73	27.82	27.82	10,000
Jun 22, 2023	29.49	29.49	28.83	28.83	28.83	15,700
Jun 21, 2023	28.66	29.21	28.66	29.10	29.10	6,100
Jun 20, 2023	28.25	28.54	28.23	28.52	28.52	7,900
Jun 16, 2023	29.30	29.30	28.59	28.62	28.62	14,900
Jun 15, 2023	28.42	28.67	28.42	28.67	28.67	6,800
Jun 14, 2023	28.36	28.95	28.17	28.28	28.28	7,500
Jun 13, 2023	28.55	28.55	27.96	27.96	27.96	8,600
Jun 12, 2023	28.03	28.38	27.83	27.86	27.86	5,800
Jun 09, 2023	27.50	27.50	27.23	27.44	27.44	87,100
Jun 08, 2023	27.50	27.59	27.45	27.59	27.59	126,600
Jun 07, 2023	27.85	27.86	27.63	27.76	27.76	15,400
Jun 06, 2023	28.36	28.36	27.97	28.16	28.16	35,800
Jun 05, 2023	29.05	29.05	26.97	28.09	28.09	9,900
Jun 02, 2023	27.79	27.79	27.65	27.72	27.72	13,800
Jun 01, 2023	26.66	27.09	26.66	26.91	26.91	19,900
May 31, 2023	27.15	27.49	26.86	27.14	27.14	12,600
May 30, 2023	27.46	27.46	27.20	27.33	27.33	26,400
May 26, 2023	27.45	28.06	27.45	27.76	27.76	21,800
May 25, 2023	28.47	28.47	27.94	28.15	28.15	23,000
May 24, 2023	28.19	28.19	27.64	27.64	27.64	9,500
May 23, 2023	28.65	28.96	28.65	28.73	28.73	162,600
May 22, 2023	28.69	29.21	28.69	29.13	29.13	125,200
May 19, 2023	29.70	29.76	29.64	29.76	29.76	187,800
May 18, 2023	28.99	29.03	28.91	28.97	28.97	10,200
May 17, 2023	28.06	28.35	28.03	28.29	28.29	46,400
May 16, 2023	27.60	27.64	27.50	27.51	27.51	36,200
May 15, 2023	27.62	27.76	27.55	27.75	27.75	7,900
May 12, 2023	26.76	26.76	26.51	26.60	26.60	6,100
May 11, 2023	27.19	27.19	27.09	27.16	27.16	6,500
May 10, 2023	27.54	27.64	27.44	27.53	27.53	9,800
May 09, 2023	27.50	27.50	26.94	27.00	27.00	26,400
May 08, 2023	27.00	27.19	26.90	26.90	26.90	42,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,590.74+154.76(+0.80%)

S&P 5004,299.70+25.19(+0.59%)

DOW33,666.34+116.07(+0.35%)

CAD/USD0.7429+0.0013(+0.18%)

CRUDE OIL91.64-0.07(-0.08%)

Bitcoin CAD36,287.67+759.02(+2.14%)

Makita Corporation (MKTAY)

S&P/TSX
19,590.74
+154.76(+0.80%)

S&P 500
4,299.70
+25.19(+0.59%)

DOW
33,666.34
+116.07(+0.35%)

CAD/USD
0.7429
+0.0013(+0.18%)

CRUDE OIL
91.64
-0.07(-0.08%)

Bitcoin CAD
36,287.67
+759.02(+2.14%)