Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 11:54PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Makita Corp. (MKTAY)

On Nov 25: 34.60   0.96 (2.85%)

MORE ON MKTAY

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 34.08 34.60 34.08 34.60 1,700 34.60 24-Nov-09 33.05 33.64 33.05 33.64 3,500 33.64 23-Nov-09 33.80 33.80 33.02 33.33 8,800 33.33 20-Nov-09 32.68 33.39 32.67 33.38 3,800 33.38 19-Nov-09 33.19 33.37 32.63 32.63 1,200 32.63 18-Nov-09 33.98 34.00 33.03 33.03 2,100 33.03 17-Nov-09 33.37 33.40 33.18 33.23 1,800 33.23 16-Nov-09 33.79 34.67 33.51 34.33 3,000 34.33 13-Nov-09 34.81 34.88 34.41 34.41 1,800 34.41 12-Nov-09 34.26 34.72 34.22 34.72 1,800 34.72 11-Nov-09 33.84 33.97 33.60 33.91 8,400 33.91 10-Nov-09 34.17 34.21 33.47 34.21 8,900 34.21 9-Nov-09 34.07 34.45 34.07 34.36 9,800 34.36 6-Nov-09 33.62 34.08 33.62 34.08 2,700 34.08 5-Nov-09 34.00 34.41 34.00 34.09 2,200 34.09 4-Nov-09 33.60 34.08 33.46 33.65 3,500 33.65 3-Nov-09 33.22 33.29 33.17 33.17 800 33.17 2-Nov-09 33.11 33.90 33.11 33.16 5,400 33.16 30-Oct-09 33.03 34.33 32.60 34.08 8,100 34.08 29-Oct-09 32.50 33.09 32.50 32.87 1,900 32.87 28-Oct-09 33.55 33.63 33.15 33.15 1,800 33.15 27-Oct-09 34.01 34.81 34.01 34.57 3,900 34.57 26-Oct-09 33.86 34.72 33.72 34.30 30,600 34.30 23-Oct-09 33.70 33.91 33.44 33.50 7,300 33.50 22-Oct-09 33.20 33.94 33.20 33.63 2,100 33.63 21-Oct-09 33.82 34.11 33.57 33.57 800 33.57 20-Oct-09 35.00 35.00 33.73 33.79 15,100 33.79 19-Oct-09 35.30 35.75 35.30 35.72 5,200 35.72 16-Oct-09 35.17 35.17 34.36 34.69 10,600 34.69 15-Oct-09 35.49 35.70 35.07 35.60 46,000 35.60 14-Oct-09 35.50 35.50 35.00 35.30 21,100 35.30 13-Oct-09 34.87 34.88 34.60 34.69 1,100 34.69 12-Oct-09 33.50 33.74 33.40 33.61 13,200 33.61 9-Oct-09 33.59 33.59 33.19 33.25 15,900 33.25 8-Oct-09 33.18 33.74 33.18 33.74 8,100 33.74 7-Oct-09 30.52 31.24 30.51 31.24 79,600 31.24 6-Oct-09 32.09 32.09 31.62 31.98 2,300 31.98 5-Oct-09 30.79 31.04 30.78 31.04 3,600 31.04 2-Oct-09 31.18 31.18 30.61 30.85 3,900 30.85 1-Oct-09 31.37 31.79 31.37 31.61 2,000 31.61 30-Sep-09 31.94 31.94 31.41 31.56 900 31.56 29-Sep-09 31.52 31.55 31.00 31.24 2,900 31.24 28-Sep-09 31.87 32.65 31.87 32.29 6,900 32.29 25-Sep-09 32.49 33.64 32.49 32.98 18,500 32.98 24-Sep-09 33.00 33.16 32.00 32.09 5,800 32.09 23-Sep-09 33.72 33.87 33.23 33.38 5,000 33.38 22-Sep-09 33.50 33.80 33.37 33.37 8,100 33.37 21-Sep-09 32.96 33.31 32.92 33.31 4,500 33.31 18-Sep-09 33.08 33.59 33.08 33.18 2,900 33.18 17-Sep-09 32.76 32.99 32.27 32.70 2,700 32.70 16-Sep-09 31.80 32.30 31.51 31.91 6,900 31.91 15-Sep-09 30.68 31.39 30.68 31.08 15,000 31.08 14-Sep-09 30.85 31.04 30.64 30.65 9,200 30.65 11-Sep-09 31.01 31.21 30.85 30.99 16,600 30.99 10-Sep-09 31.23 31.23 30.95 31.09 33,100 31.09 9-Sep-09 30.35 30.96 30.35 30.65 10,200 30.65 8-Sep-09 29.88 29.94 29.71 29.72 6,800 29.72 4-Sep-09 29.07 29.64 29.07 29.21 1,900 29.21 3-Sep-09 29.32 29.32 28.85 29.10 2,600 29.10 2-Sep-09 28.90 29.78 28.90 29.71 52,600 29.71 1-Sep-09 29.44 29.46 28.70 28.78 8,800 28.78 31-Aug-09 28.53 28.53 28.02 28.28 1,900 28.28 28-Aug-09 29.04 29.04 28.63 28.66 1,000 28.66 27-Aug-09 28.42 28.87 28.42 28.87 2,100 28.87 26-Aug-09 28.36 28.67 28.36 28.44 1,700 28.44 25-Aug-09 29.20 29.69 29.20 29.40 4,600 29.40 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions