Makita Corp. Historical Stock Prices

MKTAY 
$56.14
*  
0.06
0.11%
Get MKTAY Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading MKTAY now


Community Rating:
View:    MKTAY Pre-Market
 
 
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 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  56.14  55.83  56.14 93,915
09/16/2014 55.978 55.978 55.978 55.978 93,900
09/15/2014 56.325 56.325 56.325 56.325 34,000
09/12/2014 56.257 56.257 56.257 56.257 6,300
09/11/2014 57.009 57.009 57.009 57.009 2,700
09/10/2014 57.18 57.18 57.18 57.18 13,200
09/09/2014 56.766 56.766 56.766 56.766 3,200
09/08/2014 57.503 57.503 57.503 57.503 4,300
09/05/2014 57.587 57.587 57.587 57.587 2,500
09/04/2014 57.651 57.651 57.651 57.651 3,800
09/03/2014 57.753 57.753 57.753 57.753 6,000
09/02/2014 57.928 57.928 57.928 57.928 2,500
08/29/2014 55.927 55.927 55.927 55.927 6,600
08/28/2014 56.576 56.576 56.576 56.576 50,100
08/27/2014 56.676 56.676 56.676 56.676 18,300
08/26/2014 55.753 55.753 55.753 55.753 6,300
08/25/2014 56.852 56.852 56.852 56.852 7,300
08/22/2014 56.583 56.583 56.583 56.583 7,700
08/21/2014 57.908 57.908 57.908 57.908 3,800
08/20/2014 57.298 57.298 57.298 57.298 7,400
08/19/2014 56.99 56.99 56.99 56.99 94,400
08/18/2014 56.165 56.165 56.165 56.165 3,200
08/15/2014 55.493 55.493 55.493 55.493 2,100
08/14/2014 55.157 55.157 55.157 55.157 2,900
08/13/2014 53.824 53.824 53.824 53.824 4,700
08/12/2014 54.215 54.215 54.215 54.215 4,700
08/11/2014 54.84 54.84 54.84 54.84 3,500
08/08/2014 54.004 54.004 54.004 54.004 6,800
08/07/2014 54.906 54.906 54.906 54.906 9,700
08/06/2014 54.902 54.902 54.902 54.902 4,300
08/05/2014 55.04 55.04 55.04 55.04 3,500
08/04/2014 57.098 57.098 57.098 57.098 7,100
08/01/2014 59.136 59.136 59.136 59.136 3,800
07/31/2014 60.194 60.194 60.194 60.194 5,500
07/30/2014 60.795 60.795 60.795 60.795 2,500
07/29/2014 60.309 60.309 60.309 60.309 11,700
07/28/2014 60.621 60.621 60.621 60.621 4,900
07/25/2014 59.713 59.713 59.713 59.713 8,000
07/24/2014 59.341 59.341 59.341 59.341 5,900
07/23/2014 59.391 59.391 59.391 59.391 8,400
07/22/2014 59.015 59.015 59.015 59.015 6,500
07/21/2014 58.821 58.821 58.821 58.821 2,000
07/18/2014 58.78 58.78 58.78 58.78 2,600
07/17/2014 59.281 59.281 59.281 59.281 3,800
07/16/2014 59.506 59.506 59.506 59.506 10,500
07/15/2014 60.183 60.183 60.183 60.183 2,300
07/14/2014 59.562 59.562 59.562 59.562 3,300
07/11/2014 59.425 59.425 59.425 59.425 2,100
07/10/2014 60.124 60.124 60.124 60.124 6,200
07/09/2014 60.383 60.383 60.383 60.383 3,700
07/08/2014 61.152 61.152 61.152 61.152 3,200
07/07/2014 61.171 61.171 61.171 61.171 9,000
07/03/2014 62.234 62.234 62.234 62.234 53,700
07/02/2014 62.5 62.5 62.5 62.5 1,500
07/01/2014 62.743 62.743 62.743 62.743 10,200
06/30/2014 61.794 61.794 61.794 61.794 5,200
06/27/2014 60.469 60.469 60.469 60.469 3,700
06/26/2014 61.051 61.051 61.051 61.051 50,600
06/25/2014 61.487 61.487 61.487 61.487 3,200
06/24/2014 62.167 62.167 62.167 62.167 8,400
06/23/2014 61.93 61.93 61.93 61.93 5,900
06/20/2014 62.748 62.748 62.748 62.748 1,700
06/19/2014 62.862 62.862 62.862 62.862 2,700
06/18/2014 62.76 62.76 62.76 62.76 5,900
06/17/2014 61.075 61.075 61.075 61.075 3,800
06/16/2014 59.773 59.773 59.773 59.773 9,300
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?