Historical Stock Prices

MKTAY 
$52.34
*  
-1.19
-2.22 %
Get MKTAY Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading MKTAY now


Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 51.81 52.84 51.81 52.34 11,508
04/16/2015 53.58 53.67 53.37 53.53 6,780
04/15/2015 51.17 51.78 51.17 51.78 3,534
04/14/2015 51.655 51.72 51.655 51.7 10,194
04/13/2015 52.17 52.3 52.12 52.29 5,309
04/10/2015 51.705 52.05 51.64 51.72 6,829
04/09/2015 52.585 52.73 52.5 52.66 4,526
04/08/2015 52.95 52.95 52.54 52.75 5,074
04/07/2015 52.69 52.87 52.5 52.7 8,139
04/06/2015 50.77 51.72 50.77 51.7 7,157
04/02/2015 51.2 51.2 50.48 50.82 6,161
04/01/2015 50.545 50.89 50.545 50.79 7,846
03/31/2015 52.21 52.22 52.035 52.085 11,792
03/30/2015 52.01 52.32 52.01 52.2 5,633
03/27/2015 52.71 52.74 52.41 52.615 25,043
03/26/2015 52.25 52.81 52.25 52.75 40,763
03/25/2015 54.04 54.04 53.48 53.48 26,291
03/24/2015 53.25 53.45 53.13 53.13 13,101
03/23/2015 53.085 53.29 52.82 53.29 4,067
03/20/2015 52.02 52.57 52.02 52.465 9,079
03/19/2015 51.1 51.35 50.96 51.25 8,634
03/18/2015 50.48 51.1 50.47 51 7,989
03/17/2015 51.095 51.55 51 51.55 8,249
03/16/2015 52 52.13 51.95 52.04 11,243
03/13/2015 50.4 50.45 50.28 50.45 16,206
03/12/2015 49.67 50.01 49.67 50.01 4,349
03/11/2015 49.835 50 49.835 49.905 3,966
03/10/2015 49.44 49.68 49.44 49.65 7,046
03/09/2015 50.05 50.05 49.79 49.965 8,712
03/06/2015 48.95 49.94 48.95 49.52 7,691
03/05/2015 50.62 50.75 49.52 50.08 20,619
03/04/2015 48.05 48.25 48.05 48.2 8,770
03/03/2015 47.54 48 47.54 47.855 8,865
03/02/2015 47.35 47.39 47.1 47.1 6,455
02/27/2015 47.5 47.88 47.5 47.7 4,197
02/26/2015 47.49 47.49 47.27 47.45 5,997
02/25/2015 46.68 46.9 46.68 46.9 4,332
02/24/2015 46.4895 47.06 46.4895 47.06 8,945
02/23/2015 47.5 47.5 47.1 47.2 10,980
02/20/2015 47.79 47.965 47.76 47.965 6,146
02/19/2015 47.19 47.32 47.02 47.2 12,841
02/18/2015 47.69 47.83 47.42 47.57 6,486
02/17/2015 47.62 47.68 47.485 47.55 6,020
02/13/2015 47.03 47.03 46.5 47 10,474
02/12/2015 46.63 46.63 45.98 46.36 36,537
02/11/2015 46.5 47.01 46.5 46.98 4,966
02/10/2015 46.81 46.85 46.7 46.77 7,519
02/09/2015 45.235 45.3 45.12 45.16 6,747
02/06/2015 45.54 45.69 45.26 45.61 8,991
02/05/2015 45.26 45.3 45.14 45.3 12,287
02/04/2015 44.892 44.9 44.61 44.745 7,538
02/03/2015 44.61 44.61 44.36 44.5 9,578
02/02/2015 44.89 44.94 44.426 44.93 43,015
01/30/2015 45.89 47.21 45.12 47.1 30,751
01/29/2015 43.63 43.83 43.45 43.83 31,130
01/28/2015 44.75 44.85 44.33 44.41 11,632
01/27/2015 44.575 44.92 44.57 44.77 32,004
01/26/2015 45.145 45.23 44.926 45.19 18,914
01/23/2015 45.04 45.6765 45.04 45.61 44,905
01/22/2015 45.7 46.18 45.43 46.12 24,006
01/21/2015 45.235 45.55 45.235 45.55 27,868
01/20/2015 47.06 47.28 46.94 47.16 21,128
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?