U.S. Markets closed

The Marketing Alliance, Inc. (MAAL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.90000.0000 (0.00%)
At close: 2:10PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2021------
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 20213.00003.00003.00003.00003.000010,000
Sep 02, 20213.00003.00003.00003.00003.0000-
Sep 01, 20213.00003.00002.95003.00003.00001,070,000
Aug 31, 20212.92003.00002.92003.00003.00001,230,000
Aug 30, 20212.92002.92002.92002.92002.9200-
Aug 27, 20212.92002.92002.92002.92002.9200-
Aug 26, 20212.92002.92002.92002.92002.9200-
Aug 25, 20212.85002.92002.85002.92002.9200140,000
Aug 24, 20212.90002.91002.88002.90002.90001,430,000
Aug 23, 20212.90002.90002.90002.90002.9000-
Aug 20, 20212.90002.90002.82002.90002.9000700,000
Aug 19, 20212.90002.90002.90002.90002.9000-
Aug 18, 20212.76002.90002.76002.90002.9000950,000
Aug 17, 20212.90002.90002.81002.81002.8100410,000
Aug 16, 20212.90002.90002.90002.90002.9000300,000
Aug 13, 20212.95002.95002.93002.93002.9300600,000
Aug 12, 20212.98002.98002.98002.98002.9800-
Aug 11, 20212.99002.99002.90002.98002.980070,000
Aug 10, 20213.02003.02003.02003.02003.020030,000
Aug 09, 20212.78002.78002.78002.78002.7800-
Aug 06, 20212.78002.78002.78002.78002.7800-
Aug 05, 20212.85002.85002.78002.78002.7800610,000
Aug 04, 20212.80002.87002.75002.87002.8700510,000
Aug 03, 20212.80002.80002.70002.70002.70003,100
Aug 02, 2021------
Jul 30, 20212.70002.70002.70002.70002.7000-
Jul 29, 20212.75002.80002.70002.70002.70004,200
Jul 28, 20212.75002.84002.65002.80002.800016,000
Jul 27, 20212.85002.85002.80002.80002.80003,800
Jul 26, 20212.95002.95002.80002.89002.8900500
Jul 23, 20213.10003.10003.00003.00003.0000700
Jul 22, 20212.83002.89002.76002.76002.76004,400
Jul 22, 20210.07 Dividend
Jul 21, 20212.89002.99002.89002.99002.92004,800
Jul 20, 20212.91003.02002.80003.00002.92985,200
Jul 19, 20212.85002.85002.80002.80002.73447,900
Jul 16, 20212.85002.85002.85002.85002.78331,000
Jul 15, 20212.83002.83002.83002.83002.7637-
Jul 14, 20212.85002.85002.80002.83002.76378,600
Jul 13, 20212.91002.91002.80002.84002.77352,200
Jul 12, 20213.02003.02002.76002.80002.73444,100
Jul 09, 20212.76002.98002.76002.98002.91022,500
Jul 08, 20212.90003.14002.90003.14003.06655,000
Jul 07, 20212.75002.75002.75002.75002.6856-
Jul 06, 20212.85002.85002.75002.75002.68562,700
Jul 02, 20212.85002.85002.85002.85002.78335,000
Jul 01, 20212.85002.85002.85002.85002.7833-
Jun 30, 20212.85002.85002.85002.85002.7833-
Jun 29, 20213.00003.00002.85002.85002.78335,300
Jun 28, 20213.00003.00002.85002.85002.78332,600
Jun 25, 20213.00003.00003.00003.00002.92982,400
Jun 24, 20212.85002.85002.85002.85002.7833-
Jun 23, 20212.85002.85002.85002.85002.7833-
Jun 22, 20212.84002.85002.84002.85002.78333,300
Jun 21, 20213.00003.00003.00003.00002.9298-
Jun 18, 20213.00003.00003.00003.00002.9298-
Jun 17, 20213.00003.00003.00003.00002.9298-
Jun 16, 20213.00003.00003.00003.00002.9298-
Jun 15, 20213.00003.00003.00003.00002.9298-
Jun 14, 20213.00003.00003.00003.00002.9298-
Jun 11, 20213.00003.00003.00003.00002.9298800
Jun 10, 20213.00003.00003.00003.00002.9298-
Jun 09, 20213.00003.00003.00003.00002.9298100
Jun 08, 20212.80002.80002.80002.80002.7344-
Jun 07, 20212.80002.80002.80002.80002.7344100
Jun 04, 20212.55002.75002.55002.75002.68564,300
Jun 03, 20212.90002.90002.90002.90002.8321-
Jun 02, 20212.90002.90002.90002.90002.8321-
Jun 01, 20212.90002.90002.90002.90002.8321-
May 28, 20212.95002.95002.90002.90002.83213,400
May 27, 20212.90002.90002.90002.90002.8321-
May 26, 20212.90002.90002.90002.90002.8321240,000
May 25, 20212.85002.85002.85002.85002.7833-
May 24, 20212.85002.85002.85002.85002.7833-
May 21, 20212.85002.85002.85002.85002.78332,000
May 20, 20212.92002.92002.92002.92002.8516-
May 19, 20212.92002.92002.92002.92002.8516100
May 18, 20212.70002.92002.70002.92002.85162,500
May 17, 20212.85002.85002.85002.85002.7833-
May 14, 20212.85002.85002.85002.85002.7833100
May 13, 20212.88002.88002.88002.88002.8126-
May 12, 20212.88002.88002.88002.88002.81261,000
May 11, 20212.80002.85002.80002.85002.78331,100
May 10, 20212.82002.82002.82002.82002.7540-
May 07, 20212.82002.82002.82002.82002.7540-
May 06, 20212.88002.88002.82002.82002.7540700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...