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 )

3.850 -0.025 (-0.65%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 31, 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 (%)
Nov 30, 2018 3.660 3.820 3.660 3.730 3,100 -0.16(-4.09%)
Nov 27, 2018 3.889 3.889 3.889 0 +0.06(+1.54%)
Nov 26, 2018 3.980 3.980 3.830 3.830 2,322 -0.01(-0.26%)
Nov 23, 2018 3.840 3.840 3.840 3.840 400 +0.13(+3.50%)
Nov 21, 2018 3.710 3.710 3.710 0 +0.00(+0.00%)
Nov 20, 2018 3.795 3.800 3.710 3.710 7,719 -0.01(-0.34%)
Nov 19, 2018 3.723 3.723 3.723 1,230 +0.00(+0.00%)
Nov 16, 2018 3.723 3.723 3.723 7,142 +0.00(+0.00%)
Nov 15, 2018 3.723 3.723 3.723 3.723 2,548 -0.26(-6.46%)
Nov 13, 2018 3.980 3.980 3.980 0 -0.09(-2.21%)
Nov 09, 2018 4.070 4.070 4.070 0 +0.22(+5.71%)
Nov 06, 2018 3.850 3.850 3.850 0 -0.04(-0.98%)
Nov 02, 2018 3.888 3.888 3.888 0 +0.00(+0.00%)
Nov 01, 2018 3.888 3.888 3.888 3.888 557 +0.14(+3.68%)
Oct 31, 2018 3.750 3.750 3.750 57,859 +0.00(+0.00%)
Oct 30, 2018 3.820 3.820 3.750 3.750 207 +0.02(+0.54%)
Oct 29, 2018 3.800 3.800 3.730 3.730 30,785 +0.11(+3.04%)
Oct 18, 2018 3.620 3.620 3.620 0 -0.26(-6.78%)
Oct 15, 2018 3.883 3.883 3.883 0 +0.02(+0.61%)
Oct 12, 2018 3.895 3.895 3.860 3.860 400 -0.01(-0.21%)
Oct 11, 2018 3.868 3.868 3.868 3.868 9,184 +0.21(+5.68%)
Oct 09, 2018 3.660 3.660 3.660 0 +0.00(+0.00%)
Oct 04, 2018 3.660 3.660 3.660 0 +0.00(+0.00%)
Oct 03, 2018 3.660 3.660 3.660 3.660 3,588 +0.06(+1.67%)
Oct 02, 2018 3.670 3.675 3.600 3.600 31,156 -0.04(-1.10%)
Oct 01, 2018 3.640 3.640 3.640 3.640 3,408 -0.04(-1.09%)
Sep 28, 2018 3.708 3.708 3.680 3.680 19,000 -0.02(-0.54%)
Sep 26, 2018 3.700 3.700 3.700 0 -0.02(-0.47%)
Sep 25, 2018 3.760 3.760 3.717 3.717 2,773 +0.03(+0.75%)
Sep 24, 2018 3.690 3.690 3.690 3.690 925 +0.00(+0.14%)
Sep 19, 2018 3.685 3.685 3.685 0 +0.06(+1.54%)
Sep 18, 2018 3.629 3.629 3.629 3.629 3,065 -0.10(-2.57%)
Sep 14, 2018 3.725 3.725 3.725 0 +0.04(+0.95%)
Sep 13, 2018 3.690 3.690 3.690 3.690 1,400 -0.06(-1.73%)
Sep 11, 2018 3.755 3.755 3.755 0 +0.02(+0.67%)
Sep 10, 2018 3.870 3.870 3.730 3.730 497 -0.01(-0.27%)
Sep 07, 2018 3.796 3.796 3.740 3.740 14,300 -0.02(-0.53%)
Sep 06, 2018 3.760 3.760 3.760 3.760 120 -0.03(-0.66%)
Sep 05, 2018 3.785 3.785 3.785 3.785 1,622 -0.16(-4.03%)
Aug 28, 2018 3.944 3.944 3.944 0 +0.08(+2.09%)
Aug 27, 2018 3.863 3.863 3.863 3.863 3,592 +0.07(+1.93%)
Aug 21, 2018 3.790 3.790 3.790 0 -0.02(-0.52%)
Aug 16, 2018 3.810 3.810 3.810 0 +0.06(+1.60%)
Aug 15, 2018 3.800 3.800 3.750 3.750 16,456 -0.06(-1.70%)
Aug 14, 2018 3.815 3.815 3.815 3.815 183 -0.00(-0.13%)
Aug 13, 2018 3.820 3.820 3.820 35 +0.00(+0.00%)
Aug 09, 2018 3.820 3.820 3.820 0 +0.00(+0.00%)
Aug 08, 2018 3.820 3.820 3.820 3.820 780 -0.05(-1.29%)
Aug 07, 2018 3.870 3.870 3.870 3.870 203 +0.06(+1.67%)
Aug 06, 2018 3.807 3.807 3.807 3.807 111 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 31, 2018 3.997 3.997 3.997 3.997 4,497 -0.00(-0.08%)
Jul 30, 2018 4.000 4.000 4.000 4.000 454 +0.00(+0.00%)
Jul 24, 2018 0 +0.00(+0.00%)
Jul 18, 2018 4.080 4.080 4.080 0 +0.05(+1.24%)
Jul 16, 2018 4.030 4.030 4.030 0 -0.17(-4.05%)
Jul 09, 2018 4.200 4.200 4.200 30 +0.24(+6.06%)
Jul 03, 2018 3.960 3.960 3.960 20 +0.16(+4.21%)
Jun 28, 2018 3.800 3.800 3.800 0 -0.05(-1.30%)
Jun 27, 2018 3.850 3.850 3.850 3.850 107 +0.03(+0.79%)
Jun 25, 2018 3.820 3.820 3.820 0 -0.01(-0.26%)
Jun 21, 2018 3.830 3.830 3.830 0 -0.04(-1.09%)
Jun 20, 2018 3.872 3.872 3.872 3.872 682 +0.03(+0.84%)
Jun 19, 2018 3.840 3.840 3.840 3.840 348 -0.17(-4.24%)
Jun 14, 2018 4.010 4.010 4.010 650 +0.09(+2.43%)
Jun 08, 2018 3.915 3.915 3.915 5,792 +0.03(+0.86%)
Jun 07, 2018 3.882 3.882 3.882 3.882 2,359 +0.13(+3.53%)
Jun 01, 2018 3.750 3.750 3.750 0 -0.13(-3.36%)
May 30, 2018 3.880 3.880 3.880 11,596 -0.17(-4.20%)
May 29, 2018 4.050 4.050 4.050 4.050 2,000 +0.05(+1.25%)
May 22, 2018 4.000 4.000 4.000 0 +0.01(+0.25%)
May 17, 2018 3.990 3.990 3.990 7,760 +0.14(+3.64%)
May 14, 2018 3.850 3.850 3.850 0 -0.10(-2.53%)
May 10, 2018 3.950 3.950 3.950 0 +0.13(+3.40%)
May 03, 2018 3.820 3.820 3.820 0 +0.00(+0.00%)
May 02, 2018 3.890 3.890 3.820 3.820 625 -0.14(-3.54%)
Apr 30, 2018 3.960 3.960 3.960 56,064 -0.03(-0.75%)
Apr 27, 2018 3.990 3.990 3.990 3.990 960 +0.03(+0.76%)
Apr 26, 2018 3.960 3.960 3.960 3.960 2,968 +0.02(+0.51%)
Apr 25, 2018 3.940 3.940 3.940 3.940 878 +0.04(+1.03%)
Apr 23, 2018 3.900 3.900 3.900 0 -0.06(-1.52%)
Apr 17, 2018 3.960 3.960 3.960 1,689 +0.17(+4.49%)
Apr 12, 2018 3.790 3.790 3.790 0 +0.07(+1.88%)
Apr 11, 2018 3.700 3.720 3.700 3.720 17,670 -0.04(-1.06%)
Apr 06, 2018 3.760 3.760 3.760 2 -0.15(-3.84%)
Apr 05, 2018 3.775 3.910 3.775 3.910 1,383 +0.22(+5.96%)
Apr 04, 2018 3.695 3.695 3.690 3.690 9,982 +0.01(+0.27%)
Apr 03, 2018 3.860 3.860 3.680 3.680 2,062 -0.18(-4.66%)
Mar 28, 2018 3.860 3.860 3.860 0 +0.21(+5.75%)
Mar 27, 2018 3.650 3.650 3.650 3.650 735 -0.24(-6.17%)
Mar 26, 2018 3.805 3.890 3.805 3.890 2,517 +0.16(+4.29%)
Mar 23, 2018 3.910 3.910 3.730 3.730 4,693 +0.07(+1.91%)
Mar 22, 2018 3.778 3.778 3.660 3.660 1,165 -0.09(-2.40%)
Mar 21, 2018 3.750 3.750 3.750 3.750 2,753 -0.05(-1.32%)
Mar 20, 2018 3.800 3.800 3.800 3.800 750 -0.12(-3.06%)
Mar 16, 2018 3.920 3.920 3.920 0 -0.06(-1.51%)
Mar 13, 2018 3.980 3.980 3.980 0 +0.18(+4.74%)
Mar 12, 2018 3.905 3.905 3.800 3.800 6,736 +0.03(+0.80%)
Mar 08, 2018 3.770 3.770 3.770 0 -0.30(-7.37%)
Mar 06, 2018 4.070 4.070 4.070 0 +0.09(+2.13%)
Mar 01, 2018 3.985 3.985 3.985 447 -0.06(-1.36%)
Feb 28, 2018 4.040 4.040 4.040 4.040 2,089 -0.04(-1.01%)
Feb 27, 2018 4.165 4.165 4.060 4.081 8,694 -0.13(-3.06%)
Feb 26, 2018 4.170 4.210 4.170 4.210 4,265 +0.06(+1.45%)
Feb 23, 2018 4.150 4.150 4.130 4.150 2,456 +0.02(+0.48%)
Feb 20, 2018 4.130 4.130 4.130 0 +0.02(+0.49%)
Feb 16, 2018 4.110 4.110 4.110 0 +0.03(+0.81%)
Feb 15, 2018 4.060 4.077 4.060 4.077 8,114 +0.09(+2.18%)
Feb 14, 2018 3.990 3.990 3.990 3.990 2,769 +0.05(+1.18%)
Feb 13, 2018 4.100 4.100 3.943 3.943 4,585 -0.09(-2.15%)
Feb 09, 2018 4.030 4.030 4.030 55 +0.13(+3.33%)
Feb 07, 2018 3.900 3.900 3.900 0 -0.01(-0.26%)
Feb 06, 2018 3.985 3.985 3.910 3.910 6,900 -0.26(-6.24%)
Feb 05, 2018 4.170 4.340 4.170 1,651 -0.17(-3.92%)
Feb 02, 2018 4.340 4.340 4.340 4.340 106 +0.12(+2.84%)
Feb 01, 2018 4.258 4.258 4.220 4.220 7,221 -0.09(-2.09%)
Jan 31, 2018 4.310 4.310 4.310 4.310 3,250 +0.08(+1.89%)
Jan 30, 2018 4.290 4.230 4.230 5,690 -0.06(-1.40%)
Jan 29, 2018 4.291 4.291 4.290 4.290 4,000 -0.08(-1.72%)
Jan 22, 2018 4.365 4.365 4.365 0 +0.08(+1.99%)
Jan 19, 2018 4.204 4.280 4.204 4.280 109,088 -0.00(-0.09%)
Jan 18, 2018 4.245 4.284 4.245 4.284 1,422 -0.08(-1.74%)
Jan 16, 2018 4.360 4.360 4.360 1,604 +0.05(+1.16%)
Jan 12, 2018 4.310 4.310 4.310 0 +0.15(+3.61%)
Jan 11, 2018 4.160 4.160 4.160 4.160 1,014 -0.19(-4.37%)
Jan 10, 2018 4.350 4.350 4.350 4.350 250 -0.05(-1.14%)
Jan 09, 2018 4.400 4.400 4.400 4.400 633 +0.18(+4.14%)
Jan 08, 2018 4.225 4.225 4.225 4.225 4,646 -0.10(-2.20%)
Jan 05, 2018 4.276 4.320 4.190 4.320 2,726 +0.21(+5.11%)
Jan 04, 2018 4.110 4.110 4.110 4.110 264 -0.30(-6.80%)
Jan 03, 2018 4.410 4.410 4.410 4.410 518 +0.10(+2.42%)
Dec 28, 2017 4.306 4.306 4.306 0 +0.14(+3.26%)
Dec 27, 2017 4.170 4.170 4.170 4.170 8,300 +0.07(+1.71%)
Dec 26, 2017 4.143 4.143 4.100 4.100 1,428 -0.10(-2.38%)
Dec 22, 2017 4.200 4.200 4.200 4.200 7,475 +0.03(+0.72%)
Dec 21, 2017 4.170 4.170 4.170 4.170 2,411 +0.04(+0.97%)
Dec 20, 2017 4.130 4.130 4.130 4.130 1,750 -0.06(-1.43%)
Dec 19, 2017 4.190 4.190 4.190 4.190 37,004 +0.14(+3.56%)
Dec 18, 2017 4.085 4.085 4.046 4.046 10,650 -0.00(-0.10%)
Dec 15, 2017 4.110 4.110 4.050 4.050 2,494 -0.15(-3.62%)
Dec 14, 2017 4.202 4.202 4.202 4.202 482 +0.11(+2.74%)
Dec 13, 2017 4.110 4.160 4.090 4.090 7,447 -0.07(-1.56%)
Dec 12, 2017 4.100 4.155 4.100 4.155 1,688 -0.04(-1.05%)
Dec 11, 2017 4.199 4.199 4.199 4.199 4,000 -0.06(-1.31%)
Dec 07, 2017 4.255 4.255 4.255 0 -0.00(-0.12%)
Dec 06, 2017 4.190 4.260 4.190 4.260 8,849 +0.09(+2.16%)
Dec 05, 2017 4.210 4.210 4.170 4.170 7,851 -0.01(-0.24%)
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.