The Marketing Alliance, Inc. (MAAL)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:08PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 20 June 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 18 June 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 17 June 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 14 June 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 13 June 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 12 June 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 11 June 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 10 June 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 600 |
| 07 June 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 06 June 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 05 June 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 04 June 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 700 |
| 03 June 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 6,200 |
| 31 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 30 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 29 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 28 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 24 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 23 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 22 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 21 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 20 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 17 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 100 |
| 16 May 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 15 May 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 14 May 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 13 May 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 10 May 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 09 May 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 39,000 |
| 08 May 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 200 |
| 07 May 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1,000 |
| 06 May 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 03 May 2024 | 1.9600 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 600 |
| 02 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 01 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 200 |
| 30 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 29 Apr 2024 | 1.9500 | 2.0000 | 1.9300 | 2.0000 | 2.0000 | 900 |
| 26 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 25 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 5,100 |
| 24 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 23 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 22 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 22 Apr 2024 | 0.05 Dividend | |||||
| 19 Apr 2024 | 1.9600 | 1.9600 | 1.9000 | 1.9500 | 1.9000 | 47,300 |
| 18 Apr 2024 | 1.8900 | 1.9500 | 1.5400 | 1.5400 | 1.5005 | 13,000 |
| 17 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9000 | - |
| 16 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9000 | - |
| 15 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9000 | - |
| 12 Apr 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9500 | 1.9000 | 8,500 |
| 11 Apr 2024 | 1.8400 | 1.9400 | 1.8400 | 1.9400 | 1.8903 | 300 |
| 10 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6077 | - |
| 09 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6077 | - |
| 08 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6077 | 2,700 |
| 05 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6077 | 300 |
| 04 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7051 | 14,300 |
| 03 Apr 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7149 | 100 |
| 02 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8026 | - |
| 01 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8026 | - |
| 28 Mar 2024 | 1.7900 | 1.8500 | 1.7900 | 1.8500 | 1.8026 | 3,600 |
| 27 Mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7441 | - |
| 26 Mar 2024 | 1.7900 | 1.8000 | 1.7900 | 1.7900 | 1.7441 | 1,000 |
| 25 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7538 | - |
| 22 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7538 | 100 |
| 21 Mar 2024 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | 1.7733 | 5,400 |
| 20 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8026 | - |
| 19 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8026 | 5,000 |
| 18 Mar 2024 | 1.8500 | 1.9500 | 1.8500 | 1.8500 | 1.8026 | 5,100 |
| 15 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8026 | - |
| 14 Mar 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | 1.8026 | 200 |
| 13 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8026 | 11,000 |
| 12 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7538 | - |
| 11 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7538 | - |
| 08 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7538 | - |
| 07 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7538 | - |
| 06 Mar 2024 | 1.8400 | 1.8500 | 1.8000 | 1.8000 | 1.7538 | 6,100 |
| 05 Mar 2024 | 1.8800 | 1.8800 | 1.8100 | 1.8100 | 1.7636 | 300 |
| 04 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9000 | - |
| 01 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9000 | - |
| 29 Feb 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9000 | - |
| 28 Feb 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9000 | - |
| 27 Feb 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9000 | 5,000 |
| 26 Feb 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9000 | 200 |
| 23 Feb 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9000 | - |
| 22 Feb 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9000 | - |
| 21 Feb 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9000 | - |
| 20 Feb 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9000 | 10,000 |
| 16 Feb 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9000 | 10,000 |
| 15 Feb 2024 | 1.9500 | 2.0000 | 1.9500 | 1.9500 | 1.9000 | 25,900 |
| 14 Feb 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9000 | 10,000 |
| 13 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7344 | - |
| 12 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7344 | - |
| 09 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7344 | - |
| 08 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7344 | - |
| 07 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7344 | - |
| 06 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7344 | - |
| 05 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7344 | - |
| 02 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7344 | - |
| 01 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7344 | - |
| 31 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7344 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.