Canada markets closed

Makita Corporation (MKTAY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
27.59+0.04 (+0.15%)
At close: 03:50PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202227.0227.7327.0227.5927.5963,518
May 25, 202227.0827.6227.0827.5527.5541,700
May 24, 202227.5227.6427.3827.4827.4839,300
May 23, 202228.2028.4528.0828.3328.3372,300
May 20, 202228.0128.1627.7328.0028.0034,400
May 19, 202228.7029.3728.7029.1829.1848,300
May 18, 202229.4229.4228.5828.5828.5851,400
May 17, 202228.7829.2828.7829.2129.2164,700
May 16, 202228.6029.2928.6028.8728.8784,000
May 13, 202228.1929.3628.1929.2829.2832,100
May 12, 202228.6329.9628.6329.6729.6760,900
May 11, 202229.8029.8128.9228.9228.9264,800
May 10, 202229.2329.5928.7928.9728.97122,300
May 09, 202228.0028.2127.4827.7327.7388,400
May 06, 202228.6628.9528.5828.7428.74109,400
May 05, 202229.1229.2528.4628.6528.6585,300
May 04, 202228.1929.8328.1929.6429.6463,400
May 03, 202229.9029.9028.3728.9228.9278,700
May 02, 202227.8528.9727.8528.8028.80104,000
Apr 29, 202230.3430.6729.6529.6829.6836,600
Apr 28, 202229.0030.3729.0030.1530.1569,500
Apr 27, 202228.4428.5427.8028.2028.2076,200
Apr 26, 202230.0430.0428.5028.7328.7381,300
Apr 25, 202229.0029.2128.7529.2129.2168,200
Apr 22, 202229.5130.3029.1429.2529.2533,800
Apr 21, 202229.3330.5029.3329.6029.6039,900
Apr 20, 202229.2729.9729.2729.7929.79113,100
Apr 19, 202228.8529.2428.7229.2429.24194,500
Apr 18, 202229.3029.3229.0329.0729.0786,400
Apr 14, 202229.5329.6229.0529.1629.1689,700
Apr 13, 202229.6129.9429.5729.8429.8498,700
Apr 12, 202229.7429.9129.1129.4929.4969,700
Apr 11, 202231.7531.7530.9931.0031.0053,900
Apr 08, 202231.8732.1831.8731.9931.9956,100
Apr 07, 202231.4031.7931.4031.5931.5941,000
Apr 06, 202231.8432.1431.7131.8631.8656,900
Apr 05, 202233.1533.1532.3532.5232.5244,700
Apr 04, 202233.7833.7832.7033.1533.1588,900
Apr 01, 202231.8432.4631.8432.1332.1318,000
Mar 31, 202231.8632.7031.8632.1232.1235,500
Mar 30, 202233.9933.9932.5032.5032.5039,700
Mar 29, 202234.9434.9432.8233.6233.6224,300
Mar 28, 202232.1533.0532.1532.5932.5932,600
Mar 25, 202233.3633.6733.3633.5333.5321,700
Mar 24, 202232.9334.7332.9334.0534.0517,000
Mar 23, 202234.9934.9933.6333.7533.7519,100
Mar 22, 202232.8334.0632.8333.9433.9416,200
Mar 21, 202233.5434.7933.5434.5734.5724,400
Mar 18, 202234.2034.6534.0734.6034.6030,800
Mar 17, 202233.6433.9533.4233.8433.8434,600
Mar 16, 202231.6032.6031.2632.5232.5252,200
Mar 15, 202232.0532.0531.0831.2831.28122,500
Mar 14, 202231.4731.4730.3230.3730.3750,000
Mar 11, 202231.5531.5530.5130.5130.5152,200
Mar 10, 202232.6232.6231.4131.5631.5672,900
Mar 09, 202229.8231.5329.8231.3531.3569,700
Mar 08, 202229.3531.0129.3530.4030.40114,000
Mar 07, 202231.3131.7730.7031.0031.0068,600
Mar 04, 202233.3334.3333.3334.0234.0234,700
Mar 03, 202234.6234.9734.4434.7834.7850,100
Mar 02, 202236.0436.0434.6135.1635.1641,000
Mar 01, 202235.8035.8035.0435.0435.0479,500
Feb 28, 202235.3336.0935.3335.8735.8761,000
Feb 25, 202235.5135.8934.3935.8935.8940,900
Feb 24, 202232.9434.9832.9434.2934.2950,700
Feb 23, 202235.5035.5034.1934.1934.1956,000
Feb 22, 202235.6935.6934.4934.7134.7138,500
Feb 18, 202235.8936.1535.7335.9035.9022,500
Feb 17, 202236.7036.7035.2535.2535.2520,000
Feb 16, 202237.2037.2036.1536.9536.9513,900
Feb 15, 202236.2036.6636.2036.5336.5359,800
Feb 14, 202234.9436.0434.9435.4235.4248,600
Feb 11, 202233.8634.8433.8634.3934.3951,900
Feb 10, 202234.6435.4234.4834.6034.6041,400
Feb 09, 202234.8435.1734.8435.1635.1627,700
Feb 08, 202234.0834.8834.0834.6734.6742,000
Feb 07, 202234.9834.9834.1234.6634.6636,400
Feb 04, 202234.4034.5933.7634.1734.1746,600
Feb 03, 202234.4035.4134.4034.5234.5238,900
Feb 02, 202236.1036.4035.8136.2536.2518,500
Feb 01, 202236.1536.1534.8335.0935.0944,200
Jan 31, 202237.0037.0036.0836.1136.11103,700
Jan 28, 202234.6936.5934.6936.2336.2334,700
Jan 27, 202236.7237.1736.4836.9136.9168,800
Jan 26, 202239.5340.0538.6539.1439.1442,100
Jan 25, 202239.7440.3438.9639.9239.9257,000
Jan 24, 202239.1940.3539.1940.2640.2640,300
Jan 21, 202240.2941.3440.2940.5440.5446,600
Jan 20, 202241.4941.4940.4141.0541.0565,500
Jan 19, 202240.9241.0340.5740.8540.8529,600
Jan 18, 202240.3742.5940.3741.4041.4066,000
Jan 14, 202242.9842.9842.3142.4842.4839,900
Jan 13, 202242.8843.0242.5042.5042.5041,100
Jan 12, 202243.9043.9042.4042.7042.7022,400
Jan 11, 202242.7942.7941.4041.9441.9456,600
Jan 10, 202240.4541.6440.4541.5541.5554,700
Jan 07, 202241.8741.8741.3341.7041.7021,500
Jan 06, 202243.7143.7142.2642.3042.3021,500
Jan 05, 202241.4543.3041.4542.4342.4317,500
Jan 04, 202243.3543.3542.4242.9442.9431,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...