Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marks & Spencer Group Plc (OP: MAKSF )

3.800 UNCHANGED
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 4.123 4.123 4.090 4.090 1,429 -0.11(-2.62%)
Oct 26, 2016 4.200 4.200 4.200 0 +0.25(+6.33%)
Oct 25, 2016 3.950 3.950 3.950 3.950 1,000 -0.06(-1.50%)
Oct 21, 2016 4.010 4.010 4.010 0 -0.14(-3.37%)
Oct 20, 2016 4.150 4.150 4.150 4.150 2,299 +0.06(+1.47%)
Oct 19, 2016 4.130 4.130 4.090 4.090 3,384 -0.02(-0.37%)
Oct 18, 2016 4.105 4.105 4.105 4.105 1,060 +0.22(+5.53%)
Oct 14, 2016 3.890 3.890 3.890 10,924 -0.01(-0.26%)
Oct 13, 2016 3.900 3.900 3.900 3.900 100 -0.02(-0.51%)
Oct 12, 2016 4.060 4.060 3.920 3.920 23,085 -0.14(-3.45%)
Oct 10, 2016 4.060 4.060 4.060 0 +0.16(+4.10%)
Oct 07, 2016 3.940 3.940 3.900 3.900 699 -0.21(-5.11%)
Oct 06, 2016 4.209 4.209 4.110 4.110 20,886 -0.13(-3.07%)
Oct 03, 2016 4.240 4.240 4.240 22 -0.07(-1.62%)
Sep 30, 2016 4.301 4.310 4.292 4.310 3,192 +0.03(+0.70%)
Sep 29, 2016 4.280 4.280 4.280 4.280 419 +0.18(+4.39%)
Sep 28, 2016 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Sep 27, 2016 4.100 4.100 4.100 4.100 17,865 -0.09(-2.05%)
Sep 26, 2016 4.100 4.190 4.086 4.186 21,383 -0.02(-0.57%)
Sep 23, 2016 4.210 4.210 4.210 4.210 23,969 +0.11(+2.68%)
Sep 21, 2016 4.100 4.100 4.100 0 -0.01(-0.24%)
Sep 20, 2016 4.110 4.110 4.110 4.110 2,540 -0.10(-2.46%)
Sep 19, 2016 4.240 4.214 4.214 4.214 11,818 -0.01(-0.15%)
Sep 16, 2016 4.162 4.220 4.162 4.220 18,275 -0.02(-0.38%)
Sep 15, 2016 4.236 4.236 4.236 4.236 3,986 +0.01(+0.14%)
Sep 13, 2016 4.230 4.230 4.230 0 -0.34(-7.44%)
Sep 07, 2016 4.570 4.570 4.570 0 -0.11(-2.35%)
Sep 01, 2016 4.680 4.680 4.680 0 +0.24(+5.41%)
Aug 31, 2016 4.440 4.440 4.440 4.440 175 +0.01(+0.23%)
Aug 30, 2016 4.430 4.430 4.430 4.430 1,558 -0.03(-0.67%)
Aug 26, 2016 4.460 4.460 4.460 0 +0.06(+1.36%)
Aug 24, 2016 4.400 4.400 4.400 0 +0.01(+0.23%)
Aug 23, 2016 4.404 4.404 4.390 4.390 816 +0.07(+1.62%)
Aug 16, 2016 4.320 4.320 4.320 0 -0.03(-0.78%)
Aug 11, 2016 4.354 4.354 4.354 0 +0.01(+0.32%)
Aug 10, 2016 4.340 4.340 4.340 4.340 1,093 +0.03(+0.70%)
Aug 09, 2016 4.310 4.310 4.310 4.310 21,858 +0.11(+2.62%)
Aug 08, 2016 4.246 4.246 4.200 4.200 6,476 -0.03(-0.71%)
Aug 04, 2016 4.230 4.230 4.230 0 -0.12(-2.76%)
Aug 02, 2016 4.350 4.350 4.350 0 +0.10(+2.35%)
Aug 01, 2016 4.250 4.250 4.250 4.250 2,059 +0.09(+2.16%)
Jul 28, 2016 4.160 4.160 4.160 0 -0.10(-2.35%)
Jul 26, 2016 4.260 4.260 4.260 0 +0.03(+0.71%)
Jul 25, 2016 4.230 4.230 4.230 4.230 4,350 +0.04(+0.95%)
Jul 22, 2016 4.190 4.190 4.190 4.190 492 -0.26(-5.84%)
Jul 20, 2016 4.450 4.450 4.450 1 -0.10(-2.20%)
Jul 18, 2016 4.550 4.550 4.550 0 +0.20(+4.60%)
Jul 14, 2016 4.350 4.350 4.350 0 -0.18(-4.02%)
Jul 13, 2016 4.532 4.532 4.532 4.532 1,050 +0.12(+2.60%)
Jul 12, 2016 4.417 4.417 4.417 4.417 391 +0.62(+16.24%)
Jul 07, 2016 3.800 3.800 3.800 1 -0.19(-4.76%)
Jul 05, 2016 3.905 3.990 3.905 3.990 3,046 -0.29(-6.75%)
Jul 01, 2016 4.279 4.279 4.279 0 +0.19(+4.62%)
Jun 30, 2016 4.179 4.179 4.090 4.090 5,000 +0.44(+12.05%)
Jun 27, 2016 3.650 3.650 3.650 0 -0.77(-17.51%)
Jun 24, 2016 4.590 4.590 4.425 4.425 4,130 -0.92(-17.13%)
Jun 23, 2016 5.340 5.340 5.340 5.340 44,375 +0.04(+0.75%)
Jun 22, 2016 5.300 5.300 5.300 5.300 137 -0.01(-0.19%)
Jun 20, 2016 5.310 5.310 5.310 0 +0.37(+7.49%)
Jun 17, 2016 4.940 4.940 4.940 4.940 498 +0.12(+2.49%)
Jun 16, 2016 4.890 4.890 4.820 4.820 259 -0.07(-1.43%)
Jun 15, 2016 4.890 4.890 4.890 4.890 1,003 -0.11(-2.20%)
Jun 14, 2016 5.000 5.000 5.000 5.000 308 -0.25(-4.76%)
Jun 13, 2016 5.050 5.250 5.050 5.250 1,146 +0.11(+2.14%)
Jun 10, 2016 5.390 5.390 5.140 5.140 3,587 -0.35(-6.29%)
Jun 09, 2016 5.485 5.485 5.485 5.485 303 +0.24(+4.48%)
Jun 07, 2016 5.250 5.250 5.250 0 -0.01(-0.25%)
Jun 06, 2016 5.263 5.263 5.263 5.263 19,261 -0.02(-0.32%)
Jun 03, 2016 5.280 5.280 5.280 5.280 46,645 +0.07(+1.40%)
Jun 02, 2016 5.240 5.240 5.207 5.207 24,007 -0.55(-9.60%)
May 27, 2016 5.760 5.760 5.760 25,479 -0.04(-0.67%)
May 25, 2016 5.799 5.799 5.799 60 -0.59(-9.25%)
May 20, 2016 6.390 6.390 6.390 212 +0.06(+0.95%)
May 19, 2016 6.330 6.330 6.330 6.330 3,055 +0.13(+2.10%)
May 13, 2016 6.200 6.200 6.200 0 +0.20(+3.33%)
May 11, 2016 6.000 6.000 6.000 0 -0.03(-0.48%)
May 05, 2016 6.029 6.029 6.029 0 +0.05(+0.82%)
May 04, 2016 5.980 5.980 5.980 5.980 393 -0.11(-1.81%)
May 03, 2016 6.090 6.090 6.090 6.090 397 -0.19(-3.03%)
Apr 27, 2016 6.280 6.280 6.280 94 +0.20(+3.29%)
Apr 22, 2016 6.080 6.080 6.080 0 -0.05(-0.82%)
Apr 21, 2016 6.130 6.130 6.130 6.130 120 -0.07(-1.13%)
Apr 20, 2016 6.200 6.200 6.200 6.200 460 -0.03(-0.48%)
Apr 14, 2016 6.230 6.230 6.230 0 +0.07(+1.14%)
Apr 12, 2016 6.160 6.160 6.160 0 +0.13(+2.16%)
Apr 07, 2016 6.030 6.030 6.030 80 +0.24(+4.15%)
Apr 04, 2016 5.790 5.790 5.790 0 -0.07(-1.19%)
Mar 30, 2016 5.860 5.860 5.860 0 +0.26(+4.56%)
Mar 24, 2016 5.605 5.605 5.605 0 -0.24(-4.13%)
Mar 23, 2016 5.890 5.890 5.846 5.846 16,212 -0.03(-0.51%)
Mar 22, 2016 5.876 5.876 5.876 5.876 11,463 +0.02(+0.28%)
Mar 17, 2016 5.860 5.860 5.860 0 -0.07(-1.18%)
Mar 14, 2016 5.930 5.930 5.930 12,885 +0.04(+0.68%)
Mar 10, 2016 5.890 5.890 5.890 0 -0.19(-3.13%)
Mar 07, 2016 6.080 6.080 6.080 0 +0.00(+0.07%)
Mar 02, 2016 6.076 6.076 6.076 0 +0.15(+2.55%)
Feb 29, 2016 5.925 5.925 5.925 0 +0.09(+1.63%)
Feb 26, 2016 5.830 5.830 5.830 5.830 290 -0.02(-0.34%)
Feb 25, 2016 5.850 5.850 5.850 5.850 235 -0.30(-4.88%)
Feb 18, 2016 6.150 6.150 6.150 0 +0.11(+1.82%)
Feb 16, 2016 6.040 6.040 6.040 0 +0.17(+2.90%)
Feb 10, 2016 5.870 5.870 5.870 0 +0.03(+0.51%)
Feb 09, 2016 5.760 5.840 5.760 5.840 1,025 -0.13(-2.18%)
Feb 04, 2016 5.970 5.970 5.970 44 -0.21(-3.40%)
Feb 01, 2016 6.180 6.180 6.180 0 +0.06(+0.98%)
Jan 27, 2016 6.120 6.120 6.120 9 +0.23(+3.90%)
Jan 26, 2016 6.040 6.040 5.890 5.890 19,894 +0.03(+0.51%)
Jan 25, 2016 5.860 5.860 5.860 5.860 571 -0.08(-1.35%)
Jan 22, 2016 5.940 5.940 5.940 5.940 929 +0.06(+1.02%)
Jan 20, 2016 5.880 5.880 5.880 0 -0.24(-3.92%)
Jan 15, 2016 6.120 6.120 6.120 0 -0.05(-0.81%)
Jan 12, 2016 6.170 6.170 6.170 1 -0.09(-1.44%)
Jan 11, 2016 6.260 6.260 6.260 6.260 12,449 -0.20(-3.10%)
Jan 07, 2016 6.460 6.460 6.460 32,350 -0.03(-0.46%)
Jan 05, 2016 6.490 6.490 6.490 0 -0.31(-4.56%)
Dec 31, 2015 6.800 6.800 6.800 0 -0.01(-0.15%)
Dec 30, 2015 6.755 6.810 6.755 6.810 1,169 +0.12(+1.79%)
Dec 29, 2015 6.680 6.690 6.680 6.690 203,341 -0.04(-0.67%)
Dec 24, 2015 6.735 6.735 6.735 0 -0.05(-0.81%)
Dec 23, 2015 6.790 6.790 6.790 6.790 188 +0.02(+0.35%)
Dec 18, 2015 6.766 6.766 6.766 7,696 -0.17(-2.50%)
Dec 14, 2015 6.940 6.940 6.940 81 -0.38(-5.26%)
Dec 08, 2015 7.325 7.325 7.325 0 -0.26(-3.43%)
Dec 02, 2015 7.585 7.585 7.585 0 -0.15(-2.00%)
Nov 20, 2015 7.740 7.740 7.740 7.740 1,930 -0.28(-3.49%)
Nov 09, 2015 8.020 8.020 8.020 0 -0.17(-2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.