U.S. markets closed

The Marketing Alliance, Inc. (MAAL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.0000+0.2400 (+8.70%)
At close: 10:07AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 05, 20212.71002.71002.63002.71002.64661,700
May 04, 20212.59002.59002.59002.59002.5294100
May 03, 20212.55002.55002.55002.55002.4903100
Apr 30, 20212.70002.70002.55002.70002.63682,600
Apr 29, 20212.70002.70002.70002.70002.6368-
Apr 28, 20212.70002.70002.70002.70002.6368-
Apr 27, 20212.70002.70002.70002.70002.6368200
Apr 26, 20212.69002.69002.69002.69002.6270400
Apr 23, 20212.64002.64002.64002.64002.57823,100
Apr 22, 20212.90002.90002.53002.70002.63683,900
Apr 22, 20210.07 Dividend
Apr 21, 20212.99003.00002.99003.00002.86141,500
Apr 20, 20212.77003.02002.77003.02002.88057,100
Apr 19, 20212.50002.82002.50002.71002.58482,300
Apr 16, 20212.50002.83002.49002.82002.689711,700
Apr 15, 20212.69002.69002.65002.65002.5276500
Apr 14, 20213.24003.24003.24003.24003.0903-
Apr 13, 20213.24003.24003.24003.24003.0903300
Apr 12, 20212.55002.55002.40002.40002.28912,400
Apr 09, 20212.55002.55002.55002.55002.4322-
Apr 08, 20212.55002.55002.55002.55002.4322-
Apr 07, 20212.55002.55002.55002.55002.4322-
Apr 06, 20212.55002.55002.55002.55002.4322-
Apr 05, 20212.55002.55002.55002.55002.4322-
Apr 01, 20212.55002.55002.55002.55002.4322-
Mar 31, 20212.55002.55002.55002.55002.43222,700
Mar 30, 20212.55002.55002.55002.55002.43221,000
Mar 29, 20212.55002.55002.55002.55002.4322200
Mar 26, 20212.55002.75002.54002.54002.42276,800
Mar 25, 20212.90002.95002.86002.86002.7279300
Mar 24, 20212.88002.88002.88002.88002.7469-
Mar 23, 20212.88002.88002.88002.88002.7469-
Mar 22, 20212.88002.88002.88002.88002.7469-
Mar 19, 20212.80002.88002.80002.88002.74692,200
Mar 18, 20212.75002.75002.75002.75002.6230-
Mar 17, 20212.75002.75002.75002.75002.6230-
Mar 16, 20212.75002.75002.75002.75002.6230-
Mar 15, 20212.75002.75002.75002.75002.62301,000
Mar 12, 20212.88002.88002.88002.88002.7469-
Mar 11, 20212.88002.88002.88002.88002.7469-
Mar 10, 20212.88002.88002.88002.88002.7469-
Mar 09, 20212.88002.88002.88002.88002.7469-
Mar 08, 20212.88002.88002.88002.88002.7469-
Mar 05, 20212.55002.88002.55002.88002.7469500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...