STOCKS SURGE AS FED CHAIR FIRES UP RALLY

Rate-sensitive growth stocks climb, with Big Tech megacaps making gains

Makita Corporation (MKTAY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

32.77

+0.14

(+0.43%)

At close: 04:00PM EDT

Time Period:

Sept 19, 2023 - Sept 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 18, 2024	32.73	33.01	32.63	32.77	32.77	3,700
Sept 17, 2024	32.97	33.21	32.90	32.95	32.95	6,300
Sept 16, 2024	32.27	32.33	32.17	32.33	32.33	10,400
Sept 13, 2024	32.14	32.32	32.09	32.17	32.17	9,000
Sept 12, 2024	32.36	32.70	32.31	32.50	32.50	6,400
Sept 11, 2024	32.08	32.44	31.70	32.28	32.28	18,700
Sept 10, 2024	30.80	32.98	30.80	32.50	32.50	15,400
Sept 09, 2024	33.89	33.89	32.91	32.99	32.99	25,500
Sept 06, 2024	33.09	33.09	32.35	32.35	32.35	8,800
Sept 05, 2024	33.41	33.48	33.28	33.46	33.46	4,200
Sept 04, 2024	32.70	32.96	32.70	32.80	32.80	4,700
Sept 03, 2024	34.85	34.85	32.80	33.02	33.02	7,300
Aug 30, 2024	33.52	33.60	33.50	33.60	33.60	2,400
Aug 29, 2024	33.20	33.34	33.20	33.20	33.20	4,100
Aug 28, 2024	32.44	32.98	32.44	32.83	32.83	11,400
Aug 27, 2024	32.98	33.18	32.98	33.18	33.18	3,800
Aug 26, 2024	33.13	33.13	32.83	32.83	32.83	3,900
Aug 23, 2024	32.86	33.41	32.86	33.41	33.41	4,900
Aug 22, 2024	32.40	32.56	31.84	32.12	32.12	18,400
Aug 21, 2024	31.50	31.62	31.49	31.59	31.59	4,000
Aug 20, 2024	31.32	31.45	31.29	31.34	31.34	5,000
Aug 19, 2024	30.78	31.02	30.78	31.00	31.00	4,000
Aug 16, 2024	30.68	31.03	30.56	30.68	30.68	7,700
Aug 15, 2024	30.24	30.49	30.24	30.48	30.48	6,000
Aug 14, 2024	29.92	30.70	29.92	30.11	30.11	9,500
Aug 13, 2024	28.50	29.70	28.50	29.70	29.70	13,200
Aug 12, 2024	28.46	28.50	27.77	28.43	28.43	9,400
Aug 09, 2024	28.14	28.36	28.06	28.36	28.36	19,800
Aug 08, 2024	27.64	28.68	27.64	28.00	28.00	16,200
Aug 07, 2024	27.79	27.98	27.33	27.36	27.36	14,100
Aug 06, 2024	28.44	28.97	28.44	28.74	28.74	21,800
Aug 05, 2024	27.09	28.15	26.93	28.07	28.07	20,800
Aug 02, 2024	29.71	29.71	28.89	29.50	29.50	9,400
Aug 01, 2024	31.46	31.49	31.01	31.06	31.06	10,300
Jul 31, 2024	31.82	32.89	31.82	32.50	32.50	6,800
Jul 30, 2024	30.90	31.52	30.83	31.30	31.30	14,000
Jul 29, 2024	29.18	30.09	29.18	29.67	29.67	11,700
Jul 26, 2024	29.10	29.18	29.04	29.15	29.15	5,900
Jul 25, 2024	29.53	29.53	28.64	28.68	28.68	13,400
Jul 24, 2024	29.77	29.80	29.54	29.54	29.54	4,700
Jul 23, 2024	30.23	30.32	30.22	30.32	30.32	2,900
Jul 22, 2024	30.33	30.48	30.33	30.36	30.36	4,300
Jul 19, 2024	30.73	30.75	30.62	30.68	30.68	5,100
Jul 18, 2024	31.16	31.16	30.80	30.80	30.80	9,700
Jul 17, 2024	31.20	31.57	31.20	31.39	31.39	7,900
Jul 16, 2024	30.18	30.67	30.18	30.46	30.46	26,600
Jul 15, 2024	29.67	30.08	29.67	29.94	29.94	3,000
Jul 12, 2024	29.38	30.14	29.38	29.78	29.78	5,200
Jul 11, 2024	30.15	30.15	29.28	29.38	29.38	41,200
Jul 10, 2024	27.51	28.53	27.51	28.53	28.53	11,100
Jul 09, 2024	28.45	28.50	27.74	27.76	27.76	18,200
Jul 08, 2024	28.09	28.33	27.81	28.14	28.14	128,400
Jul 05, 2024	28.09	28.09	27.24	27.92	27.92	337,800
Jul 03, 2024	27.87	28.03	27.34	28.01	28.01	162,600
Jul 02, 2024	27.76	27.89	27.75	27.89	27.89	55,800
Jul 01, 2024	27.29	27.86	26.98	27.86	27.86	77,900
Jun 28, 2024	27.36	27.41	26.35	27.25	27.25	6,800
Jun 27, 2024	27.06	27.06	26.85	26.93	26.93	8,000
Jun 26, 2024	27.03	27.03	26.65	26.87	26.87	13,700
Jun 25, 2024	27.37	27.44	27.32	27.34	27.34	25,900
Jun 24, 2024	27.75	27.94	27.58	27.63	27.63	6,100
Jun 21, 2024	27.32	27.36	27.24	27.25	27.25	7,400
Jun 20, 2024	28.17	28.17	27.70	27.79	27.79	4,500
Jun 18, 2024	28.59	28.94	28.14	28.92	28.92	6,700
Jun 17, 2024	28.50	28.50	27.96	28.08	28.08	9,000
Jun 14, 2024	29.00	29.10	28.92	29.02	29.02	9,100
Jun 13, 2024	29.01	29.01	28.81	28.81	28.81	2,900
Jun 12, 2024	29.23	29.29	28.99	29.06	29.06	14,300
Jun 11, 2024	30.07	30.07	29.05	29.07	29.07	7,400
Jun 10, 2024	29.09	29.11	28.49	28.75	28.75	6,200
Jun 07, 2024	28.61	28.62	28.30	28.46	28.46	6,700
Jun 06, 2024	29.00	29.00	28.42	28.76	28.76	3,000
Jun 05, 2024	29.16	29.27	29.16	29.27	29.27	4,400
Jun 04, 2024	29.21	29.21	29.00	29.05	29.05	4,200
Jun 03, 2024	29.76	29.76	29.53	29.68	29.68	3,900
May 31, 2024	29.71	29.71	29.35	29.47	29.47	6,800
May 30, 2024	30.13	30.24	29.70	29.70	29.70	31,500
May 29, 2024	29.29	29.34	29.21	29.30	29.30	5,300
May 28, 2024	30.46	30.63	30.46	30.50	30.50	4,200
May 24, 2024	30.87	31.00	30.86	30.90	30.90	25,500
May 23, 2024	30.24	30.26	29.82	30.07	30.07	6,400
May 22, 2024	30.16	30.25	30.12	30.12	30.12	3,300
May 21, 2024	30.64	30.66	30.47	30.56	30.56	4,200
May 20, 2024	30.99	31.08	30.94	31.08	31.08	3,000
May 17, 2024	30.53	30.98	30.53	30.98	30.98	5,000
May 16, 2024	30.92	31.00	30.58	30.71	30.71	13,300
May 15, 2024	29.88	30.09	29.83	30.04	30.04	4,200
May 14, 2024	30.73	30.73	29.82	29.87	29.87	7,500
May 13, 2024	30.67	31.18	30.16	30.66	30.66	8,200
May 10, 2024	30.18	30.69	29.92	30.04	30.04	4,800
May 09, 2024	29.55	30.00	29.55	30.00	30.00	6,500
May 08, 2024	29.30	29.41	29.05	29.37	29.37	5,800
May 07, 2024	29.39	29.39	29.31	29.31	29.31	20,900
May 06, 2024	29.55	29.55	29.05	29.53	29.53	9,100
May 03, 2024	28.89	29.33	28.74	29.13	29.13	3,900
May 02, 2024	28.75	28.85	28.62	28.79	28.79	25,000
May 01, 2024	28.84	29.16	28.40	29.16	29.16	3,800
Apr 30, 2024	28.50	29.24	28.50	28.89	28.89	15,900
Apr 29, 2024	27.40	27.60	27.20	27.23	27.23	10,800
Apr 26, 2024	27.15	27.69	27.10	27.18	27.18	27,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,866.27+273.67(+1.16%)

S&P 5005,713.64+95.38(+1.70%)

DOW42,025.19+522.09(+1.26%)

CAD/USD0.7376+0.0023(+0.32%)

CRUDE OIL72.10+0.15(+0.21%)

Bitcoin CAD85,327.99+3,145.38(+3.83%)

STOCKS SURGE AS FED CHAIR FIRES UP RALLY

Makita Corporation (MKTAY)

S&P/TSX
23,866.27
+273.67(+1.16%)

S&P 500
5,713.64
+95.38(+1.70%)

DOW
42,025.19
+522.09(+1.26%)

CAD/USD
0.7376
+0.0023(+0.32%)

CRUDE OIL
72.10
+0.15(+0.21%)

Bitcoin CAD
85,327.99
+3,145.38(+3.83%)