STOCKS SLIDE AMID JOBS REPORT, BIG TECH LET-DOWN

U.S. labour market continues to breeze through Fed's inflation-fighting monetary tightening

Makita Corporation (MKTAY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

26.99

+0.18

(+0.68%)

At close: 03:59PM EST

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	26.49	27.09	26.49	26.99	26.99	240,089
Feb 02, 2023	26.78	26.83	26.72	26.81	26.81	6,800
Feb 01, 2023	25.20	25.49	25.06	25.45	25.45	172,200
Jan 31, 2023	25.65	25.65	25.00	25.13	25.13	11,600
Jan 30, 2023	26.91	26.91	26.57	26.57	26.57	5,600
Jan 27, 2023	26.72	26.77	26.65	26.73	26.73	13,200
Jan 26, 2023	26.13	26.53	26.13	26.42	26.42	5,200
Jan 25, 2023	26.80	26.95	26.80	26.95	26.95	4,000
Jan 24, 2023	27.02	27.12	26.98	27.02	27.02	4,400
Jan 23, 2023	26.20	26.54	26.20	26.48	26.48	8,400
Jan 20, 2023	25.98	26.28	25.93	26.28	26.28	10,500
Jan 19, 2023	26.12	26.39	26.12	26.30	26.30	11,400
Jan 18, 2023	26.61	26.61	26.27	26.39	26.39	9,600
Jan 17, 2023	26.35	26.38	26.19	26.38	26.38	7,700
Jan 13, 2023	25.36	25.57	25.36	25.57	25.57	33,000
Jan 12, 2023	24.54	24.95	24.48	24.95	24.95	34,600
Jan 11, 2023	24.20	24.22	23.98	24.19	24.19	14,500
Jan 10, 2023	23.48	23.54	23.37	23.47	23.47	6,100
Jan 09, 2023	23.65	23.75	23.57	23.65	23.65	20,500
Jan 06, 2023	22.91	23.53	22.83	23.53	23.53	7,900
Jan 05, 2023	23.31	23.43	23.21	23.43	23.43	14,100
Jan 04, 2023	23.49	23.55	23.36	23.36	23.36	39,200
Jan 03, 2023	23.56	23.59	23.38	23.40	23.40	14,800
Dec 30, 2022	23.39	23.72	23.05	23.38	23.38	10,900
Dec 29, 2022	23.00	23.39	23.00	23.28	23.28	12,500
Dec 28, 2022	23.08	23.17	22.65	22.65	22.65	9,700
Dec 27, 2022	22.64	23.57	22.64	23.50	23.50	55,500
Dec 23, 2022	23.93	24.05	23.85	24.05	24.05	8,000
Dec 22, 2022	23.85	23.92	23.67	23.89	23.89	28,500
Dec 21, 2022	24.40	24.61	24.37	24.48	24.48	16,500
Dec 20, 2022	23.78	24.05	23.78	23.84	23.84	32,500
Dec 19, 2022	23.63	23.63	23.37	23.43	23.43	25,800
Dec 16, 2022	23.42	23.42	22.53	22.75	22.75	19,000
Dec 15, 2022	23.09	23.09	22.55	22.90	22.90	15,700
Dec 14, 2022	23.53	23.67	23.22	23.48	23.48	15,700
Dec 13, 2022	22.59	23.53	22.59	23.29	23.29	18,200
Dec 12, 2022	23.15	23.23	23.03	23.23	23.23	13,200
Dec 09, 2022	22.95	23.09	22.85	22.90	22.90	9,900
Dec 08, 2022	22.42	22.66	22.42	22.66	22.66	36,500
Dec 07, 2022	22.63	22.73	22.51	22.51	22.51	16,300
Dec 06, 2022	22.99	23.02	22.76	22.85	22.85	14,400
Dec 05, 2022	23.57	23.57	23.15	23.25	23.25	10,900
Dec 02, 2022	23.34	24.41	23.34	24.30	24.30	7,800
Dec 01, 2022	23.62	23.96	23.61	23.85	23.85	41,200
Nov 30, 2022	22.51	23.10	22.41	22.97	22.97	22,400
Nov 29, 2022	22.49	22.49	22.37	22.40	22.40	14,100
Nov 28, 2022	22.46	22.51	22.31	22.35	22.35	33,700
Nov 25, 2022	22.02	22.07	22.02	22.07	22.07	4,800
Nov 23, 2022	21.99	22.09	21.94	22.09	22.09	7,300
Nov 22, 2022	21.61	21.73	21.40	21.73	21.73	20,100
Nov 21, 2022	21.56	21.66	21.49	21.61	21.61	9,900
Nov 18, 2022	21.96	22.05	21.90	22.05	22.05	18,900
Nov 17, 2022	22.05	22.05	21.49	21.67	21.67	12,800
Nov 16, 2022	21.14	21.26	21.13	21.22	21.22	16,200
Nov 15, 2022	21.13	21.37	20.90	21.17	21.17	37,200
Nov 14, 2022	21.00	21.23	21.00	21.23	21.23	17,500
Nov 11, 2022	20.71	20.94	20.71	20.82	20.82	16,400
Nov 10, 2022	19.44	19.68	19.32	19.64	19.64	41,800
Nov 09, 2022	18.81	19.06	18.56	18.68	18.68	28,000
Nov 08, 2022	18.19	19.03	18.19	18.87	18.87	152,500
Nov 07, 2022	18.48	18.54	18.40	18.52	18.52	54,300
Nov 04, 2022	17.76	17.98	17.76	17.88	17.88	32,200
Nov 03, 2022	18.01	18.23	17.94	18.20	18.20	65,500
Nov 02, 2022	18.56	18.65	18.17	18.21	18.21	62,600
Nov 01, 2022	18.34	18.34	18.00	18.09	18.09	187,500
Oct 31, 2022	18.18	18.32	18.18	18.25	18.25	68,500
Oct 28, 2022	18.25	18.25	17.75	17.75	17.75	52,400
Oct 27, 2022	19.12	19.21	18.93	18.95	18.95	96,200
Oct 26, 2022	19.31	19.39	19.19	19.24	19.24	16,700
Oct 25, 2022	18.67	18.95	18.67	18.88	18.88	123,900
Oct 24, 2022	18.66	18.84	18.66	18.76	18.76	56,900
Oct 21, 2022	18.46	19.09	18.40	19.06	19.06	59,800
Oct 20, 2022	18.64	18.91	18.55	18.58	18.58	78,100
Oct 19, 2022	17.90	18.55	17.90	18.35	18.35	46,300
Oct 18, 2022	18.90	18.90	18.38	18.60	18.60	233,400
Oct 17, 2022	18.61	18.61	18.43	18.53	18.53	100,200
Oct 14, 2022	18.71	18.71	18.17	18.29	18.29	63,400
Oct 13, 2022	18.05	18.79	18.05	18.71	18.71	67,100
Oct 12, 2022	18.45	18.49	18.33	18.40	18.40	39,700
Oct 11, 2022	18.83	19.11	18.78	18.88	18.88	117,000
Oct 10, 2022	19.24	19.41	19.18	19.41	19.41	71,200
Oct 07, 2022	19.69	19.69	19.35	19.35	19.35	45,700
Oct 06, 2022	20.23	20.23	20.06	20.06	20.06	193,600
Oct 05, 2022	20.42	20.50	20.29	20.46	20.46	50,400
Oct 04, 2022	20.17	20.60	20.17	20.60	20.60	191,900
Oct 03, 2022	19.66	19.90	19.60	19.80	19.80	43,200
Sept 30, 2022	18.80	19.72	18.80	19.51	19.51	53,800
Sept 29, 2022	18.91	19.57	18.91	19.53	19.53	153,900
Sept 28, 2022	19.16	20.36	19.16	20.15	20.15	55,300
Sept 27, 2022	19.50	19.57	19.12	19.16	19.16	195,400
Sept 26, 2022	20.26	20.36	19.99	20.10	20.10	61,600
Sept 23, 2022	20.44	20.44	20.11	20.15	20.15	44,900
Sept 22, 2022	21.11	21.25	20.73	20.80	20.80	65,000
Sept 21, 2022	20.84	21.19	20.56	20.58	20.58	53,900
Sept 20, 2022	21.41	21.41	20.64	20.74	20.74	94,100
Sept 19, 2022	21.06	21.15	20.78	21.15	21.15	94,700
Sept 16, 2022	20.38	21.19	20.38	20.86	20.86	422,800
Sept 15, 2022	21.50	21.90	20.94	21.07	21.07	999,100
Sept 14, 2022	20.91	21.75	20.91	21.55	21.55	38,900
Sept 13, 2022	21.72	21.79	21.28	21.30	21.30	68,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7462-0.0049(-0.6470%)

CRUDE OIL73.24-2.64(-3.48%)

BTC-CAD31,345.90-687.34(-2.15%)

STOCKS SLIDE AMID JOBS REPORT, BIG TECH LET-DOWN

Makita Corporation (MKTAY)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7462
-0.0049(-0.6470%)

CRUDE OIL
73.24
-2.64(-3.48%)

BTC-CAD
31,345.90
-687.34(-2.15%)