Home > Quotes > MKTAY > Historical Prices

Makita Corp. Historical Stock Prices

MKTAY 
$55.9
*  
2.70
  negative  
4.61%
Get MKTAY Alerts
*Delayed - data as of May 23, 2013 


Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00 N/A  55.90  53.11  55.90 19,068
05/22/2013 59.34 60.1 58.54 58.6 9,778
05/21/2013 59.09 59.85 59.09 59.85 4,882
05/20/2013 57.62 58.12 57.62 58.06 118,461
05/17/2013 56.8 57.21 56.75 57 2,376
05/16/2013 56.95 57.18 56.86 57.18 3,882
05/15/2013 56.95 56.99 56.64 56.89 8,407
05/14/2013 57.125 57.674 57.07 57.674 40,714
05/13/2013 57 57.15 56.93 57.15 4,243
05/10/2013 56.06 56.5 56.06 56.43 8,609
05/09/2013 55.949 56.5 55.949 56.3 30,112
05/08/2013 55.6 55.65 55.38 55.65 4,699
05/07/2013 58.5 58.55 57.5116 57.97 32,997
05/06/2013 57.76 58.15 57.76 57.86 7,567
05/03/2013 57.47 58.25 57.47 58.25 14,749
05/02/2013 57.4 57.4 57.4 57.4 82,278
05/01/2013 58.27 58.9615 58.15 58.4 304,972
04/30/2013 60.98 61 58.4285 60.17 425,396
04/29/2013 55.2 56.25 55.2 55.95 12,083
04/26/2013 54.75 55.2 54.6 55.2 263,144
04/25/2013 51.14 51.5 51.09 51.38 71,769
04/24/2013 51.67 52.3 51.67 52.21 67,881
04/23/2013 49.52 49.85 49.52 49.85 66,305
04/22/2013 48.2 48.95 48.2 48.81 29,911
04/19/2013 48.942 49.25 48.73 49.25 4,214
04/18/2013 48.8 48.8 48.15 48.25 2,789
04/17/2013 49.69 49.69 48.85 49.0981 5,597
04/16/2013 50.16 50.16 49.84 49.84 1,956
04/15/2013 50.16 50.28 47.5801 49.57 52,490
04/12/2013 50.35 50.61 50.27 50.48 3,328
04/11/2013 51.92 52.88 51.92 52.6699 8,769
04/10/2013 49.59 52.79 49.59 52.79 6,105
04/09/2013 48.95 49.33 48.64 49.29 6,678
04/08/2013 46.28 46.66 46.1 46.66 6,610
04/05/2013 46.17 46.8 46.11 46.7 2,385
04/04/2013 45.9 46.54 45.9 46.082 4,395
04/03/2013 46.16 46.16 45.3 45.46 9,097
04/02/2013 44.07 44.33 43.88 44.33 7,811
04/01/2013 44 44.49 44 44.21 3,026
03/28/2013 44.99 44.99 44.23 44.23 2,459
03/27/2013 45.44 45.63 45.42 45.63 892
03/26/2013 45.72 45.72 45.4001 45.69 1,137
03/25/2013 46.51 46.51 45.57 45.67 6,262
03/22/2013 46.28 46.61 46.28 46.61 1,670
03/21/2013 45.8 45.8 45.35 45.35 3,342
03/20/2013 46.12 46.698 46.12 46.58 3,239
03/19/2013 45.83 45.8881 45.6001 45.8881 2,981
03/18/2013 45.27 45.48 45.1 45.39 1,395
03/15/2013 45.9 46.09 45.82 46.09 33,263
03/14/2013 46.16 46.18 45.59 45.93 4,136
03/13/2013 46.63 46.63 46.39 46.57 1,189
03/12/2013 46.76 47.1 46.61 47.1 3,460
03/11/2013 46.0101 46.55 46.0101 46.55 1,738
03/08/2013 45.99 45.99 45.84 45.84 200
03/07/2013 45.54 45.7799 45.38 45.64 1,460
03/06/2013 45.73 46.7 45.73 46.7 6,677
03/05/2013 44.71 45.02 44.71 45.02 1,278
03/04/2013 44.4 44.76 44.39 44.76 4,358
03/01/2013 45.91 46.41 45.83 46.3 4,060
02/28/2013 45.23 45.504 45.23 45.504 1,682
02/27/2013 44.35 44.96 44.32 44.96 2,065
02/26/2013 43.99 45.3 43.57 45.3 7,784
02/25/2013 43.24 43.24 41.79 41.79 7,059
02/22/2013 43.56 44.93 43.49 44.93 1,369
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.