MRSHL.IS - Marshall Boya Ve Vernik Sanayii A.S.
Istanbul - Istanbul Delayed Price. Currency in TRY
Show:
Historical Prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2023 | 512.00 | 530.00 | 491.00 | 519.90 | 519.90 | 45,069 |
| Jun 02, 2023 | 506.80 | 520.00 | 502.00 | 506.50 | 506.50 | 27,284 |
| Jun 01, 2023 | 487.80 | 520.00 | 486.10 | 506.70 | 506.70 | 48,004 |
| May 31, 2023 | 486.70 | 501.50 | 481.50 | 488.10 | 488.10 | 38,088 |
| May 30, 2023 | 479.50 | 493.00 | 479.10 | 486.70 | 486.70 | 31,911 |
| May 29, 2023 | 484.00 | 489.80 | 474.20 | 479.10 | 479.10 | 35,903 |
| May 26, 2023 | 479.00 | 481.00 | 467.40 | 474.20 | 474.20 | 28,651 |
| May 25, 2023 | 460.00 | 504.90 | 457.00 | 478.00 | 478.00 | 109,360 |
| May 24, 2023 | 467.00 | 469.90 | 457.50 | 459.00 | 459.00 | 10,630 |
| May 23, 2023 | 475.80 | 477.00 | 466.00 | 467.00 | 467.00 | 14,545 |
| May 22, 2023 | 483.00 | 487.50 | 475.10 | 475.30 | 475.30 | 11,052 |
| May 18, 2023 | 499.90 | 500.00 | 479.80 | 483.00 | 483.00 | 18,420 |
| May 17, 2023 | 488.90 | 497.80 | 486.60 | 495.00 | 495.00 | 24,147 |
| May 16, 2023 | 479.00 | 494.00 | 479.00 | 488.90 | 488.90 | 15,202 |
| May 15, 2023 | 483.50 | 501.90 | 475.00 | 486.40 | 486.40 | 16,468 |
| May 12, 2023 | 506.00 | 506.40 | 486.40 | 487.50 | 487.50 | 18,670 |
| May 11, 2023 | 502.20 | 512.50 | 495.20 | 502.50 | 502.50 | 31,480 |
| May 10, 2023 | 491.20 | 523.90 | 483.40 | 495.20 | 495.20 | 27,605 |
| May 09, 2023 | 488.90 | 503.40 | 485.20 | 486.00 | 486.00 | 23,060 |
| May 08, 2023 | 492.30 | 495.50 | 480.70 | 483.20 | 483.20 | 16,751 |
| May 05, 2023 | 506.30 | 511.70 | 491.90 | 492.30 | 492.30 | 17,356 |
| May 04, 2023 | 506.20 | 525.00 | 482.00 | 505.40 | 505.40 | 37,822 |
| May 03, 2023 | 530.00 | 535.00 | 505.00 | 506.20 | 506.20 | 74,825 |
| May 02, 2023 | 548.70 | 548.70 | 494.10 | 495.60 | 495.60 | 35,393 |
| Apr 28, 2023 | 543.90 | 583.50 | 521.00 | 549.00 | 549.00 | 97,869 |
| Apr 27, 2023 | 494.90 | 544.30 | 480.00 | 544.00 | 544.00 | 29,822 |
| Apr 26, 2023 | 504.00 | 504.00 | 488.00 | 494.90 | 494.90 | 12,647 |
| Apr 25, 2023 | 517.00 | 518.20 | 501.20 | 504.00 | 504.00 | 11,018 |
| Apr 24, 2023 | 520.00 | 527.90 | 511.50 | 515.00 | 515.00 | 17,459 |
| Apr 20, 2023 | 523.50 | 530.90 | 515.00 | 520.50 | 520.50 | 5,976 |
| Apr 19, 2023 | 520.00 | 552.00 | 518.60 | 523.00 | 523.00 | 37,231 |
| Apr 18, 2023 | 528.20 | 552.90 | 516.80 | 516.80 | 516.80 | 31,951 |
| Apr 17, 2023 | 555.10 | 562.90 | 528.00 | 528.00 | 528.00 | 20,224 |
| Apr 14, 2023 | 557.90 | 571.20 | 550.30 | 555.00 | 555.00 | 22,325 |
| Apr 13, 2023 | 580.50 | 584.00 | 557.00 | 557.90 | 557.90 | 30,675 |
| Apr 12, 2023 | 575.00 | 595.00 | 575.00 | 580.00 | 580.00 | 55,061 |
| Apr 11, 2023 | 536.00 | 577.60 | 536.00 | 568.70 | 568.70 | 72,792 |
| Apr 10, 2023 | 539.90 | 578.80 | 529.40 | 531.50 | 531.50 | 108,576 |
| Apr 07, 2023 | 486.00 | 529.10 | 484.00 | 529.10 | 529.10 | 30,226 |
| Apr 06, 2023 | 480.00 | 489.00 | 477.10 | 481.00 | 481.00 | 12,292 |
| Apr 05, 2023 | 482.00 | 489.50 | 475.10 | 475.10 | 475.10 | 9,745 |
| Apr 04, 2023 | 479.00 | 515.50 | 475.10 | 482.00 | 482.00 | 28,865 |
| Apr 03, 2023 | 489.00 | 492.70 | 467.60 | 473.10 | 473.10 | 20,849 |
| Mar 31, 2023 | 505.40 | 505.80 | 489.60 | 492.70 | 492.70 | 15,276 |
| Mar 30, 2023 | 525.00 | 528.40 | 505.10 | 505.10 | 505.10 | 14,037 |
| Mar 29, 2023 | 518.90 | 532.00 | 506.10 | 515.10 | 515.10 | 22,654 |
| Mar 28, 2023 | 550.00 | 554.70 | 518.90 | 518.90 | 518.90 | 17,035 |
| Mar 27, 2023 | 540.10 | 560.80 | 538.10 | 548.50 | 548.50 | 21,521 |
| Mar 24, 2023 | 542.90 | 546.70 | 535.70 | 540.10 | 540.10 | 15,096 |
| Mar 23, 2023 | 551.00 | 575.30 | 540.00 | 542.90 | 542.90 | 50,234 |
| Mar 22, 2023 | 545.00 | 565.60 | 541.20 | 553.00 | 553.00 | 14,944 |
| Mar 21, 2023 | 546.00 | 555.00 | 536.30 | 545.00 | 545.00 | 25,578 |
| Mar 20, 2023 | 563.90 | 575.00 | 541.40 | 547.50 | 547.50 | 22,843 |
| Mar 17, 2023 | 565.20 | 570.80 | 554.10 | 560.50 | 560.50 | 20,060 |
| Mar 16, 2023 | 563.00 | 574.50 | 556.00 | 564.50 | 564.50 | 28,311 |
| Mar 15, 2023 | 593.60 | 593.60 | 561.70 | 562.00 | 562.00 | 54,209 |
| Mar 14, 2023 | 564.60 | 603.00 | 562.60 | 595.00 | 595.00 | 90,768 |
| Mar 13, 2023 | 569.20 | 579.00 | 564.00 | 564.00 | 564.00 | 27,502 |
| Mar 10, 2023 | 573.50 | 576.00 | 566.00 | 571.00 | 571.00 | 34,818 |
| Mar 09, 2023 | 573.00 | 597.60 | 564.10 | 578.10 | 578.10 | 64,677 |
| Mar 08, 2023 | 570.10 | 606.20 | 558.00 | 572.90 | 572.90 | 78,315 |
| Mar 07, 2023 | 567.00 | 585.90 | 566.00 | 572.00 | 572.00 | 47,520 |
| Mar 06, 2023 | 571.00 | 583.50 | 564.90 | 566.20 | 566.20 | 47,647 |
| Mar 03, 2023 | 576.50 | 592.00 | 551.40 | 570.90 | 570.90 | 36,945 |
| Mar 02, 2023 | 609.00 | 609.00 | 571.00 | 578.00 | 578.00 | 49,082 |
| Mar 01, 2023 | 572.50 | 625.10 | 557.00 | 609.70 | 609.70 | 89,806 |
| Feb 28, 2023 | 591.00 | 604.80 | 572.00 | 572.50 | 572.50 | 44,088 |
| Feb 27, 2023 | 596.70 | 624.00 | 569.20 | 591.00 | 591.00 | 83,390 |
| Feb 24, 2023 | 565.50 | 614.90 | 555.00 | 594.90 | 594.90 | 85,492 |
| Feb 23, 2023 | 595.00 | 630.10 | 570.90 | 570.90 | 570.90 | 139,582 |
| Feb 22, 2023 | 705.00 | 705.00 | 616.90 | 616.90 | 616.90 | 157,484 |
| Feb 21, 2023 | 632.00 | 685.40 | 632.00 | 685.40 | 685.40 | 97,626 |
| Feb 20, 2023 | 599.40 | 623.10 | 585.00 | 623.10 | 623.10 | 150,161 |
| Feb 17, 2023 | 509.00 | 566.50 | 490.00 | 566.50 | 566.50 | 80,635 |
| Feb 16, 2023 | 515.60 | 535.00 | 488.00 | 515.00 | 515.00 | 104,384 |
| Feb 15, 2023 | 467.90 | 494.00 | 460.00 | 494.00 | 494.00 | 47,593 |
| Feb 08, 2023 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 36 |
| Feb 07, 2023 | 492.70 | 492.70 | 449.10 | 449.10 | 449.10 | 53,784 |
| Feb 06, 2023 | 497.00 | 508.00 | 474.00 | 498.90 | 498.90 | 41,962 |
| Feb 03, 2023 | 575.00 | 577.10 | 517.50 | 517.60 | 517.60 | 231,702 |
| Feb 02, 2023 | 610.00 | 630.00 | 530.10 | 575.00 | 575.00 | 316,033 |
| Feb 01, 2023 | 535.00 | 578.70 | 532.20 | 578.70 | 578.70 | 112,970 |
| Jan 31, 2023 | 499.00 | 526.10 | 450.50 | 526.10 | 526.10 | 259,938 |
| Jan 30, 2023 | 478.30 | 478.30 | 478.30 | 478.30 | 478.30 | 5,134 |
| Jan 27, 2023 | 434.90 | 434.90 | 434.90 | 434.90 | 434.90 | 13,651 |
| Jan 26, 2023 | 393.00 | 402.60 | 387.00 | 395.40 | 395.40 | 13,076 |
| Jan 25, 2023 | 384.00 | 394.00 | 371.00 | 392.40 | 392.40 | 23,567 |
| Jan 24, 2023 | 396.30 | 396.30 | 376.50 | 384.00 | 384.00 | 17,713 |
| Jan 23, 2023 | 407.20 | 411.40 | 394.10 | 396.30 | 396.30 | 15,334 |
| Jan 20, 2023 | 407.00 | 407.80 | 400.00 | 407.20 | 407.20 | 19,223 |
| Jan 19, 2023 | 404.00 | 417.90 | 401.10 | 407.00 | 407.00 | 23,941 |
| Jan 18, 2023 | 407.70 | 418.00 | 396.60 | 404.00 | 404.00 | 25,833 |
| Jan 17, 2023 | 402.00 | 426.80 | 398.40 | 407.70 | 407.70 | 33,544 |
| Jan 16, 2023 | 388.80 | 405.00 | 370.10 | 401.90 | 401.90 | 21,196 |
| Jan 13, 2023 | 400.10 | 402.50 | 380.10 | 388.90 | 388.90 | 27,836 |
| Jan 12, 2023 | 400.00 | 409.70 | 361.50 | 399.80 | 399.80 | 45,942 |
| Jan 11, 2023 | 432.00 | 433.50 | 398.50 | 398.50 | 398.50 | 41,346 |
| Jan 10, 2023 | 428.10 | 453.00 | 415.00 | 432.80 | 432.80 | 50,316 |
| Jan 09, 2023 | 424.00 | 453.00 | 420.90 | 428.10 | 428.10 | 43,905 |
| Jan 06, 2023 | 422.00 | 434.50 | 402.10 | 422.60 | 422.60 | 50,253 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.