OTC Markets OTCPK - Delayed Quote USD

Makita Corporation (MKTAY)

Compare
29.01
-0.04
(-0.14%)
At close: January 17 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202529.3829.9628.9729.0129.0113,600
Jan 16, 202529.0129.7228.5028.6228.6218,700
Jan 15, 202528.5528.5928.4228.5928.5929,600
Jan 14, 202528.0928.4027.7328.3028.3026,600
Jan 13, 202528.1428.3828.0028.2028.2018,000
Jan 10, 202528.6828.7628.5428.5828.5818,200
Jan 8, 202528.8229.1528.7629.1429.148,300
Jan 7, 202529.8329.8329.4929.5729.5711,700
Jan 6, 202530.4830.8929.9130.0430.0411,800
Jan 3, 202530.8531.2030.5030.9830.988,700
Jan 2, 202530.8531.1030.3830.8530.8515,800
Dec 31, 202430.6030.6730.4330.5430.5416,100
Dec 30, 202429.5130.6029.5130.5730.5711,200
Dec 27, 202430.6630.7730.6430.6630.666,800
Dec 26, 202430.3030.4929.2430.4130.4118,700
Dec 24, 202430.1930.2630.1830.2530.257,200
Dec 23, 202430.6030.6330.0430.2830.2820,200
Dec 20, 202430.0130.6330.0130.6330.6321,100
Dec 19, 202430.1630.2529.6829.7529.7522,300
Dec 18, 202431.3531.4030.3230.5630.5616,600
Dec 17, 202431.0031.3030.6730.7030.707,700
Dec 16, 202431.2231.2231.0731.0931.097,300
Dec 13, 202431.7532.1031.1531.2031.2014,900
Dec 12, 202431.7631.7631.5631.5631.566,300
Dec 11, 202432.7532.7530.2931.9131.9172,900
Dec 10, 202433.2833.2832.3432.3732.378,100
Dec 9, 202432.5433.7932.3832.3832.387,200
Dec 6, 202432.1332.2132.0632.2132.219,800
Dec 5, 202431.7531.7531.6031.6931.696,400
Dec 4, 202431.4731.5031.4331.4331.438,700
Dec 3, 202431.5631.9831.5331.6231.629,200
Dec 2, 202431.2931.4231.2931.4031.409,400
Nov 29, 202431.2531.8531.2131.3931.398,300
Nov 27, 202431.5531.5531.2231.2231.2210,000
Nov 26, 202431.7031.7631.6131.7431.749,500
Nov 25, 202431.2731.4330.0931.3431.3414,700
Nov 22, 202430.5030.5028.8030.0130.0110,700
Nov 21, 202429.8130.8429.8129.8629.868,800
Nov 20, 202429.8630.1229.8429.9729.976,000
Nov 19, 202429.6929.7729.6329.7029.7010,900
Nov 18, 202430.4030.4029.2229.3529.3511,200
Nov 15, 202429.6629.6629.2929.3729.376,600
Nov 14, 202430.0830.2029.8729.9029.905,900
Nov 13, 202431.3431.3430.1230.1230.129,300
Nov 12, 202431.8531.8530.1530.3430.3417,100
Nov 11, 202430.5030.6030.4830.5630.567,300
Nov 8, 202431.2231.2731.0531.0531.054,100
Nov 7, 202431.9232.4931.5031.6631.668,600
Nov 6, 202431.9231.9231.1531.6331.635,500
Nov 5, 202431.8132.8431.8132.5632.565,100
Nov 4, 202432.5432.6031.7132.4432.449,900
Nov 1, 202432.2532.4132.2532.2832.2813,900
Oct 31, 202432.3732.9232.3732.6732.677,200
Oct 30, 202431.4032.0030.7130.9930.9927,300
Oct 29, 202429.6529.8029.2429.6029.6048,300
Oct 28, 202430.1230.2530.1230.1730.175,000
Oct 25, 202430.3230.3230.0830.1330.135,000
Oct 24, 202430.4030.4130.2930.3630.365,300
Oct 23, 202430.3430.3530.1830.2930.295,200
Oct 22, 202431.7131.7231.0731.0731.074,700
Oct 21, 202432.0733.0331.8631.8731.875,400
Oct 18, 202434.6434.6432.3532.4232.424,500
Oct 17, 202432.4332.6132.4332.5132.512,900
Oct 16, 202433.0233.6133.0233.0533.054,600
Oct 15, 202432.2833.2232.2833.0233.025,300
Oct 14, 202432.5134.0232.5134.0234.021,900
Oct 11, 202433.4633.4632.9132.9132.912,400
Oct 10, 202433.8634.3733.6434.3734.371,900
Oct 9, 202433.8433.9933.8433.9533.954,400
Oct 8, 202433.8533.9033.8233.8833.882,900
Oct 7, 202433.8533.9333.5833.7533.7526,600
Oct 4, 202434.3134.3134.1834.2634.262,200
Oct 3, 202433.5033.7933.5033.7533.757,300
Oct 2, 202434.1734.9233.5633.6733.673,700
Oct 1, 202434.0434.5333.8134.1134.113,800
Sep 30, 202434.0734.5833.6933.7833.783,300
Sep 27, 202435.4735.4732.9934.1034.1010,100
Sep 26, 202435.0035.4935.0035.4735.475,100
Sep 25, 202434.2434.3434.0934.2734.278,200
Sep 24, 202434.2334.9834.2334.3034.303,500
Sep 23, 202434.4534.9233.9934.1634.163,800
Sep 20, 202433.8033.9933.7733.9833.984,800
Sep 19, 202432.9233.2232.9233.1333.133,200
Sep 18, 202432.7333.0132.6332.7732.773,700
Sep 17, 202432.9733.2132.9032.9532.956,300
Sep 16, 202432.2732.3332.1732.3332.3310,400
Sep 13, 202432.1432.3232.0932.1732.179,000
Sep 12, 202432.3632.7032.3132.5032.506,400
Sep 11, 202432.0832.4431.7032.2832.2818,700
Sep 10, 202430.8032.9830.8032.5032.5015,400
Sep 9, 202433.8933.8932.9132.9932.9925,500
Sep 6, 202433.0933.0932.3532.3532.358,800
Sep 5, 202433.4133.4833.2833.4633.464,200
Sep 4, 202432.7032.9632.7032.8032.804,700
Sep 3, 202434.8534.8532.8033.0233.027,300
Aug 30, 202433.5233.6033.5033.6033.602,400
Aug 29, 202433.2033.3433.2033.2033.204,100
Aug 28, 202432.4432.9832.4432.8332.8311,400
Aug 27, 202432.9833.1832.9833.1833.183,800
Aug 26, 202433.1333.1332.8332.8332.833,900
Aug 23, 202432.8633.4132.8633.4133.414,900
Aug 22, 202432.4032.5631.8432.1232.1218,400
Aug 21, 202431.5031.6231.4931.5931.594,000
Aug 20, 202431.3231.4531.2931.3431.345,000
Aug 19, 202430.7831.0230.7831.0031.004,000
Aug 16, 202430.6831.0330.5630.6830.687,700
Aug 15, 202430.2430.4930.2430.4830.486,000
Aug 14, 202429.9230.7029.9230.1130.119,500
Aug 13, 202428.5029.7028.5029.7029.7013,200
Aug 12, 202428.4628.5027.7728.4328.439,400
Aug 9, 202428.1428.3628.0628.3628.3619,800
Aug 8, 202427.6428.6827.6428.0028.0016,200
Aug 7, 202427.7927.9827.3327.3627.3614,100
Aug 6, 202428.4428.9728.4428.7428.7421,800
Aug 5, 202427.0928.1526.9328.0728.0720,800
Aug 2, 202429.7129.7128.8929.5029.509,400
Aug 1, 202431.4631.4931.0131.0631.0610,300
Jul 31, 202431.8232.8931.8232.5032.506,800
Jul 30, 202430.9031.5230.8331.3031.3014,000
Jul 29, 202429.1830.0929.1829.6729.6711,700
Jul 26, 202429.1029.1829.0429.1529.155,900
Jul 25, 202429.5329.5328.6428.6828.6813,400
Jul 24, 202429.7729.8029.5429.5429.544,700
Jul 23, 202430.2330.3230.2230.3230.322,900
Jul 22, 202430.3330.4830.3330.3630.364,300
Jul 19, 202430.7330.7530.6230.6830.685,100
Jul 18, 202431.1631.1630.8030.8030.809,700
Jul 17, 202431.2031.5731.2031.3931.397,900
Jul 16, 202430.1830.6730.1830.4630.4626,600
Jul 15, 202429.6730.0829.6729.9429.943,000
Jul 12, 202429.3830.1429.3829.7829.785,200
Jul 11, 202430.1530.1529.2829.3829.3841,200
Jul 10, 202427.5128.5327.5128.5328.5311,100
Jul 9, 202428.4528.5027.7427.7627.7618,200
Jul 8, 202428.0928.3327.8128.1428.14128,400
Jul 5, 202428.0928.0927.2427.9227.92337,800
Jul 3, 202427.8728.0327.3428.0128.01162,600
Jul 2, 202427.7627.8927.7527.8927.8955,800
Jul 1, 202427.2927.8626.9827.8627.8677,900
Jun 28, 202427.3627.4126.3527.2527.256,800
Jun 27, 202427.0627.0626.8526.9326.938,000
Jun 26, 202427.0327.0326.6526.8726.8713,700
Jun 25, 202427.3727.4427.3227.3427.3425,900
Jun 24, 202427.7527.9427.5827.6327.636,100
Jun 21, 202427.3227.3627.2427.2527.257,400
Jun 20, 202428.1728.1727.7027.7927.794,500
Jun 18, 202428.5928.9428.1428.9228.926,700
Jun 17, 202428.5028.5027.9628.0828.089,000
Jun 14, 202429.0029.1028.9229.0229.029,100
Jun 13, 202429.0129.0128.8128.8128.812,900
Jun 12, 202429.2329.2928.9929.0629.0614,300
Jun 11, 202430.0730.0729.0529.0729.077,400
Jun 10, 202429.0929.1128.4928.7528.756,200
Jun 7, 202428.6128.6228.3028.4628.466,700
Jun 6, 202429.0029.0028.4228.7628.763,000
Jun 5, 202429.1629.2729.1629.2729.274,400
Jun 4, 202429.2129.2129.0029.0529.054,200
Jun 3, 202429.7629.7629.5329.6829.683,900
May 31, 202429.7129.7129.3529.4729.476,800
May 30, 202430.1330.2429.7029.7029.7031,500
May 29, 202429.2929.3429.2129.3029.305,300
May 28, 202430.4630.6330.4630.5030.504,200
May 24, 202430.8731.0030.8630.9030.9025,500
May 23, 202430.2430.2629.8230.0730.076,400
May 22, 202430.1630.2530.1230.1230.123,300
May 21, 202430.6430.6630.4730.5630.564,200
May 20, 202430.9931.0830.9431.0831.083,000
May 17, 202430.5330.9830.5330.9830.985,000
May 16, 202430.9231.0030.5830.7130.7113,300
May 15, 202429.8830.0929.8330.0430.044,200
May 14, 202430.7330.7329.8229.8729.877,500
May 13, 202430.6731.1830.1630.6630.668,200
May 10, 202430.1830.6929.9230.0430.044,800
May 9, 202429.5530.0029.5530.0030.006,500
May 8, 202429.3029.4129.0529.3729.375,800
May 7, 202429.3929.3929.3129.3129.3120,900
May 6, 202429.5529.5529.0529.5329.539,100
May 3, 202428.8929.3328.7429.1329.133,900
May 2, 202428.7528.8528.6228.7928.7925,000
May 1, 202428.8429.1628.4029.1629.163,800
Apr 30, 202428.5029.2428.5028.8928.8915,900
Apr 29, 202427.4027.6027.2027.2327.2310,800
Apr 26, 202427.1527.6927.1027.1827.1827,300
Apr 25, 202426.5026.7626.4026.7626.766,700
Apr 24, 202427.2927.2926.8226.8226.827,100
Apr 23, 202427.7527.7527.0127.0427.0442,300
Apr 22, 202427.6428.0627.2927.3927.397,500
Apr 19, 202427.0027.0426.9126.9426.946,600
Apr 18, 202427.2027.3127.1227.1427.145,000
Apr 17, 202427.0627.1626.8726.9626.969,600
Apr 16, 202427.4327.4327.3327.3927.398,200
Apr 15, 202427.9627.9627.5827.6727.675,200
Apr 12, 202428.5228.5227.4627.4627.465,900
Apr 11, 202428.6728.6727.4827.8627.865,000
Apr 10, 202428.4428.4728.3328.3728.375,800
Apr 9, 202428.6928.7628.5428.6628.6615,700
Apr 8, 202428.4928.5428.4828.5128.514,800
Apr 5, 202428.0928.2627.9228.1128.1112,300
Apr 4, 202428.5928.5927.5028.0728.0711,700
Apr 3, 202428.4128.6228.1228.2128.218,500
Apr 2, 202427.5027.9427.5027.8927.8936,600
Apr 1, 202426.9927.9826.9927.8427.8415,300
Mar 28, 202428.4228.4328.3028.3428.345,100
Mar 27, 202427.9528.0527.8928.0528.054,100
Mar 26, 202427.6327.9927.6327.9927.9911,400
Mar 25, 202427.4628.3827.4627.9027.908,900
Mar 22, 202427.5428.2727.5428.1228.128,200
Mar 21, 202427.8028.1527.8028.0128.016,100
Mar 20, 202427.1327.4527.0027.4527.456,000
Mar 19, 202426.7527.1926.5627.1927.199,200
Mar 18, 202427.1527.1526.8227.0827.087,500
Mar 15, 202426.7026.8426.6526.7626.766,300
Mar 14, 202427.8027.8026.7026.7526.7512,100
Mar 13, 202426.4726.5626.4426.5426.544,100
Mar 12, 202427.7927.7926.9327.1927.197,400
Mar 11, 202427.7527.8026.9327.8027.804,300
Mar 8, 202427.6227.8027.3227.3227.325,800
Mar 7, 202427.0027.6127.0027.5627.567,000
Mar 6, 202426.6426.8026.6426.7026.708,700
Mar 5, 202426.5826.5825.7626.0126.019,700
Mar 4, 202425.5925.6725.5425.6625.665,800
Mar 1, 202426.5126.5125.7625.9525.958,400
Feb 29, 202426.1826.2826.0826.0826.0812,500
Feb 28, 202425.9925.9925.2625.9925.997,800
Feb 27, 202426.3926.4426.2326.3626.3612,500
Feb 26, 202425.5326.3825.4525.5025.5018,600
Feb 23, 202425.7225.7225.5525.6525.659,200
Feb 22, 202424.5925.8024.5925.5625.5611,900
Feb 21, 202426.1126.1125.1125.5725.5713,800
Feb 20, 202425.9725.9725.7925.9025.909,100
Feb 16, 202425.1225.4025.1225.2025.2012,500
Feb 15, 202425.4525.5125.4025.5125.518,200
Feb 14, 202425.6825.6825.1325.2225.2211,900
Feb 13, 202425.5726.0825.3825.3825.388,800
Feb 12, 202426.0526.5425.6625.9525.955,400
Feb 9, 202425.5025.9925.4125.7125.7116,000
Feb 8, 202425.8725.9825.7725.9825.986,700
Feb 7, 202425.7925.9525.7125.8825.8829,400
Feb 6, 202426.3826.3825.9825.9825.9826,700
Feb 5, 202426.8427.1626.8427.0027.004,700
Feb 2, 202426.5426.9726.5426.8226.8211,100
Feb 1, 202426.4826.6126.3726.6126.6111,600
Jan 31, 202427.4527.7027.2027.7027.705,700
Jan 30, 202427.1727.1726.7626.8226.824,700
Jan 29, 202426.8527.1626.8227.1627.1610,500
Jan 26, 202426.9526.9526.7326.7426.745,400
Jan 25, 202426.9827.2326.8727.2327.238,800
Jan 24, 202426.7626.8226.5626.5626.567,600
Jan 23, 202426.6626.6626.5426.5826.584,300
Jan 22, 202426.7326.8226.6526.7426.744,800
Jan 19, 202426.1126.3326.0526.3326.335,400
Jan 18, 202426.4026.5426.3726.5026.5012,400

Related Tickers

TTNDF Techtronic Industries Company Limited
13.66
0.00%
 
TTNDY Techtronic Industries Company Limited
68.33
-0.04%
 
KMT Kennametal Inc.
24.25
-0.70%
 
LECO Lincoln Electric Holdings, Inc.
194.32
+0.09%
 
TTC The Toro Company
83.40
+1.08%
 
TKR The Timken Company
76.68
-0.21%
 
SNA Snap-on Incorporated
348.50
+0.84%
 
RBC RBC Bearings Incorporated
312.09
+0.82%
 
SWK Stanley Black & Decker, Inc.
84.27
+0.36%