The Marketing Alliance, Inc. (MAAL)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:28PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 30 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7344 | - |
| 29 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7344 | 800 |
| 26 Jan 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9600 | 1.9097 | 34,900 |
| 25 Jan 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9500 | 1.9000 | 300 |
| 24 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9487 | 5,100 |
| 23 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9487 | - |
| 22 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9487 | 400 |
| 19 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1.9974 | - |
| 18 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1.9974 | - |
| 17 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1.9974 | - |
| 16 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1.9974 | 100 |
| 12 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9877 | - |
| 11 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9877 | - |
| 10 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9877 | - |
| 09 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9877 | - |
| 08 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9877 | - |
| 05 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9877 | - |
| 04 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9877 | - |
| 03 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9877 | - |
| 02 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9877 | - |
| 29 Dec 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9877 | - |
| 28 Dec 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9877 | - |
| 28 Dec 2023 | 0.05 Dividend | |||||
| 27 Dec 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9390 | - |
| 26 Dec 2023 | 2.0000 | 2.2500 | 2.0000 | 2.0400 | 1.9390 | 44,400 |
| 22 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.7584 | 100 |
| 21 Dec 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7204 | - |
| 20 Dec 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7204 | 900 |
| 19 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.7584 | - |
| 18 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.7584 | - |
| 15 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.7584 | 100 |
| 14 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.7584 | 100 |
| 13 Dec 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7109 | - |
| 12 Dec 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7109 | - |
| 11 Dec 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7109 | - |
| 08 Dec 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7109 | - |
| 07 Dec 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7109 | - |
| 06 Dec 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7109 | - |
| 05 Dec 2023 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.7109 | 3,800 |
| *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.