Marketing Alliance Inc Historical Stock Prices

MAAL 
$4.25
*  
unch
unch
Get MAAL Alerts
*Delayed - data as of Sep. 2, 2014 12:52 ET  -  Find a broker to begin trading MAAL now


Community Rating:
View:    MAAL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
12:52 N/A N/A N/A  4.25 0
08/29/2014 4.25 4.25 4.25 4.25 400
08/28/2014 4.25 4.25 4.25 4.25 00
08/27/2014 4 4.25 4 4.25 1,650
08/26/2014 4 4 4 4 5,000
08/25/2014 3.75 3.75 3.75 3.75 00
08/22/2014 3.75 3.75 3.75 3.75 00
08/21/2014 3.75 3.75 3.75 3.75 00
08/20/2014 3.8 4 3.65 3.75 13,650
08/19/2014 4.75 4.75 3.75 4 9,100
08/18/2014 4.75 4.75 4.75 4.75 00
08/15/2014 4.75 4.75 4.75 4.75 1,642
08/14/2014 4.75 4.75 4.75 4.75 00
08/13/2014 4.75 4.75 4.75 4.75 00
08/12/2014 4.75 4.75 4.75 4.75 00
08/11/2014 4.75 4.75 4.75 4.75 00
08/08/2014 4.75 4.75 4.75 4.75 00
08/07/2014 4.75 4.75 4.75 4.75 12,567
08/06/2014 4.75 4.75 4.75 4.75 00
08/05/2014 4.75 4.75 4.75 4.75 3,333
08/04/2014 4.75 4.75 4.75 4.75 00
08/01/2014 4.75 4.875 4.75 4.75 1,600
07/31/2014 4.8 4.8 4.8 4.8 12,800
07/30/2014 5 5.1 5 5.1 300
07/29/2014 4.8 4.8 4.8 4.8 00
07/28/2014 4.8 4.8 4.8 4.8 00
07/25/2014 4.8 4.9 4.8 4.8 800
07/24/2014 5.1 5.1 5.1 5.1 00
07/23/2014 5.1 5.1 5.1 5.1 00
07/22/2014 5.1 5.1 5.1 5.1 00
07/21/2014 5.1 5.1 5.1 5.1 00
07/18/2014 5.1 5.1 5.1 5.1 00
07/17/2014 5.1 5.1 5.1 5.1 00
07/16/2014 5.15 5.15 5.05 5.1 816
07/15/2014 4.975 5.05 4.975 5.05 200
07/14/2014 5 5 5 5 00
07/11/2014 5 5 5 5 00
07/10/2014 5 5 5 5 00
07/09/2014 5 5 5 5 00
07/08/2014 5 5 5 5 00
07/07/2014 5 5 5 5 00
07/03/2014 5 5 5 5 00
07/02/2014 5 5 5 5 1,600
07/01/2014 4.9 4.9 4.9 4.9 00
06/30/2014 4.9 4.9 4.9 4.9 3,800
06/27/2014 5.05 5.05 5.05 5.05 165
06/26/2014 5.05 5.05 5.05 5.05 1,122
06/25/2014 4.9 4.9 4.9 4.9 688
06/24/2014 4.9 4.9 4.9 4.9 200
06/23/2014 4.8 4.8 4.8 4.8 00
06/20/2014 4.8 4.8 4.8 4.8 00
06/19/2014 4.8 4.8 4.8 4.8 00
06/18/2014 4.825 4.825 4.75 4.8 5,449
06/17/2014 4.75 5 4.62 4.75 12,480
06/16/2014 4.7 5 4.52 5 10,070
06/13/2014 5 5 5 5 00
06/12/2014 5 5 5 5 00
06/11/2014 5 5 5 5 00
06/10/2014 5 5 4.5 5 10,740
06/09/2014 5.16 5.16 5.16 5.16 500
06/06/2014 5.3 5.3 5.15 5.15 900
06/05/2014 5.15 5.15 5.15 5.15 233
06/04/2014 5.1 5.1 5.1 5.1 466
06/03/2014 5.25 5.25 5.25 5.25 00
06/02/2014 5.25 5.29 5.25 5.25 1,200
05/30/2014 5.25 5.25 5.25 5.25 00
05/29/2014 5.275 5.275 5.25 5.25 900
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?