Marks & Spencer Stock Price History, MAKSY Historical Prices

Add to My Stocks
$8.09 $0.06 (0.74%) MAKSY stock closing price Jun 15, 2018 (Closing)

The 10 year data of Marks & Spencer stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Marks & Spencer P/E ratio data for the stock. The Marks & Spencer stock price history chart shows that the stock price reached a high of $18.57 on May 21, 2015, and a low of $7.44 on Mar 27, 2018 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 8.05 8.1 7.98 8.09 16,757 - -
2018-06-14 8.14 8.3 8.14 8.15 58,318 - -
2018-06-13 8.08 8.19 8.04 8.13 50,055 - -
2018-06-12 8.04 8.29 8.04 8.18 64,120 - -
2018-06-11 7.86 8.03 7.86 8 43,189 - -
2018-06-08 7.8 7.83 7.75 7.81 70,614 - -
2018-06-07 7.72 7.8 7.67 7.75 32,102 - -
2018-06-06 7.8 7.91 7.8 7.88 26,170 - -
2018-06-05 7.73 7.81 7.69 7.73 36,061 - -
2018-06-04 7.72 7.75 7.6 7.7 56,038 - -
2018-06-01 7.65 7.69 7.58 7.63 42,903 - -
2018-05-31 7.88 7.9 7.84 7.85 47,823 - -
2018-05-30 7.89 7.98 7.86 7.92 26,371 - -
2018-05-29 7.96 7.99 7.83 7.89 42,491 - -
2018-05-25 8.18 8.4 8.16 8.28 27,968 - -
2018-05-24 8.11 8.14 8.1 8.13 18,500 - -
2018-05-23 8.22 8.28 8.12 8.22 61,333 - -
2018-05-22 7.87 7.93 7.8 7.83 21,844 - -
2018-05-21 8.02 8.1 8.02 8.08 23,005 - -
2018-05-18 7.87 7.89 7.81 7.83 16,743 - -
2018-05-17 8 8.06 7.99 8.05 14,746 - -
2018-05-16 7.79 7.87 7.76 7.78 17,904 - -
2018-05-15 7.8 7.83 7.75 7.8 45,778 - -
2018-05-14 7.82 7.89 7.81 7.87 44,437 - -
2018-05-11 7.94 7.97 7.86 7.96 34,250 - -
2018-05-10 7.92 7.97 7.92 7.96 49,642 - -
2018-05-09 7.95 8.02 7.95 8.02 16,338 - -
2018-05-08 7.88 7.91 7.85 7.88 33,741 - -
2018-05-07 7.65 7.89 7.65 7.88 19,507 - -
2018-05-04 7.8 7.87 7.8 7.86 29,399 - -
2018-05-03 7.77 7.83 7.74 7.79 49,651 - -
2018-05-02 7.77 7.83 7.69 7.74 68,192 - -
2018-05-01 7.81 7.81 7.75 7.79 16,663 - -
2018-04-30 7.84 7.96 7.84 7.92 47,466 - -
2018-04-27 7.92 7.95 7.88 7.94 15,467 - -
2018-04-26 8.09 8.09 8.03 8.04 23,635 - -
2018-04-25 7.87 7.97 7.87 7.95 18,483 - -
2018-04-24 7.89 7.89 7.78 7.79 13,390 - -
2018-04-23 7.93 7.99 7.92 7.96 28,110 - -
2018-04-20 7.85 7.92 7.85 7.88 14,397 - -
2018-04-19 8.01 8.02 7.91 7.95 25,858 - -
2018-04-18 7.96 8.06 7.95 8.02 328,207 - -
2018-04-17 7.98 8.15 7.98 8.14 594,380 - -
2018-04-16 7.9 7.95 7.78 7.91 216,570 - -
2018-04-13 7.72 7.75 7.68 7.72 36,663 - -
2018-04-12 7.58 7.71 7.58 7.69 69,454 - -
2018-04-11 7.52 7.56 7.46 7.48 40,699 - -
2018-04-10 7.43 7.49 7.41 7.46 68,330 - -
2018-04-09 7.58 7.6 7.52 7.52 50,000 - -
2018-04-06 7.64 7.62 7.48 7.51 26,478 - -
2018-04-05 7.64 7.65 7.58 7.64 35,822 - -
2018-04-04 7.51 7.56 7.45 7.55 44,443 - -
2018-04-03 7.54 7.56 7.47 7.55 74,100 - -
2018-04-02 7.44 7.65 7.44 7.51 36,417 - -
2018-03-30 0 0 0 7.59 0 - -
2018-03-29 7.65 7.67 7.55 7.59 68,715 - -
2018-03-28 7.45 7.56 7.43 7.51 112,337 - -
2018-03-27 7.54 7.57 7.44 7.44 105,665 - -
2018-03-26 7.63 7.65 7.56 7.65 106,466 - -
2018-03-23 7.68 7.71 7.51 7.51 140,495 - -
2018-03-22 7.57 7.57 7.41 7.45 76,567 - -
2018-03-21 7.65 7.66 7.5 7.63 62,754 - -
2018-03-20 7.69 7.7 7.6 7.63 50,405 - -
2018-03-19 7.71 7.71 7.65 7.67 30,098 - -
2018-03-16 7.73 7.77 7.62 7.72 26,370 - -
2018-03-15 7.85 7.89 7.81 7.83 129,372 - -
2018-03-14 7.91 7.92 7.85 7.86 107,743 - -
2018-03-13 7.77 7.84 7.72 7.79 69,263 - -
2018-03-12 7.83 7.86 7.78 7.8 100,873 - -
2018-03-09 7.76 7.75 7.72 7.74 25,423 - -
2018-03-08 7.74 7.83 7.71 7.72 181,549 - -
2018-03-07 8.05 8.08 8.01 8.06 29,393 - -
2018-03-06 8.05 8.06 7.98 8.03 139,540 - -
2018-03-05 7.97 8.06 7.96 8.02 61,904 - -
2018-03-02 8.01 8.01 7.91 8 178,045 - -
2018-03-01 8.14 8.14 7.97 8.03 71,963 - -
2018-02-28 8.29 8.29 8.14 8.15 34,236 - -
2018-02-27 8.38 8.42 8.35 8.38 19,950 - -
2018-02-26 8.45 8.48 8.31 8.42 17,271 - -
2018-02-23 8.38 8.46 8.29 8.45 23,409 - -
2018-02-22 8.32 8.38 8.28 8.32 50,188 - -
2018-02-21 8.41 8.44 8.25 8.33 25,862 - -
2018-02-20 8.44 8.49 8.4 8.46 27,748 - -
2018-02-19 0 0 0 8.41 0 - -
2018-02-16 8.38 8.49 8.38 8.41 64,725 - -
2018-02-15 8.29 8.36 8.25 8.31 96,200 - -
2018-02-14 8.1 8.23 8.06 8.23 28,567 - -
2018-02-13 8.08 8.11 7.99 8.04 400,732 - -
2018-02-12 7.93 8.01 7.88 8 66,572 - -
Get more Data

Marks & Spencer Stock History Chart

View MAKSY PE ratio, PS ratio stocks charts and compare with peers.
MAKSY Chart
Note: Compare Marks & Spencer stock price history with the index and industry peers.

Marks & Spencer Stock Price History: Past 5 years

Max Stock Price18.57May 21,2015
Min Stock Price7.44Mar 27,2018
Avg Stock Price12.27

MAKSY Industry Peers

Company Price Change (%)
Safeway (SWY)35.10.04 (0.11%)
Cencosud (CNCOY)7.810.15 (1.88%)
Companhia Brasileira (CBD)20.230.21 (1.05%)
Weis Markets (WMK)53.920.82 (1.54%)
Wm Morrison Sup (MRWSY)16.290.14 (0.85%)
J Sainsbury (JSAIY)16.550.25 (1.49%)
Hsbc (HSBC)48.510.65 (1.32%)

We provide Marks & Spencer share price history along with PE ratio and PS ratio for doing Marks & Spencer fundamental analysis. The price movement is easily depicted in the Marks & Spencer stock price history chart. An abnormally high daily 16,757 typically implies breaking news or earnings release. MAKSY stock closed at $8.09 and traded with a volume of 16,757 on the last trading day. The company's P/S ratio was at a high of - on Jun 15, 2018 according to our Marks & Spencer stock history data.