Marks & Spencer Stock Price History, MAKSY Historical Prices

Add to My Stocks
$8.41 $0.1 (1.2%) MAKSY stock closing price Feb 16, 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 $7.51 on Jun 27, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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 - -
2018-02-09 7.98 8 7.81 7.98 54,358 - -
2018-02-08 8.25 8.28 8.02 8.02 61,245 - -
2018-02-07 8.01 8.08 7.98 8.03 68,139 - -
2018-02-06 8.01 8.24 7.98 8.11 60,375 - -
2018-02-05 8.3 8.31 8.1 8.12 52,110 - -
2018-02-02 8.45 8.51 8.37 8.39 60,984 - -
2018-02-01 8.6 8.65 8.57 8.63 47,188 - -
2018-01-31 8.59 8.6 8.51 8.59 80,538 - -
2018-01-30 8.57 8.71 8.62 8.64 86,448 - -
2018-01-29 8.78 8.82 8.69 8.77 57,077 - -
2018-01-26 8.93 8.94 8.85 8.88 57,251 - -
2018-01-25 8.8 8.97 8.75 8.84 186,491 - -
2018-01-24 8.73 8.73 8.62 8.69 22,689 - -
2018-01-23 8.66 8.69 8.61 8.63 85,778 - -
2018-01-22 8.47 8.66 8.52 8.65 165,795 - -
2018-01-19 8.44 8.51 8.35 8.48 97,224 - -
2018-01-18 8.45 8.54 8.43 8.5 52,438 - -
2018-01-17 8.52 8.61 8.47 8.57 127,148 - -
2018-01-16 8.45 8.59 8.44 8.54 764,063 - -
2018-01-10 8.78 8.82 8.69 8.74 27,284 - -
2018-01-09 8.62 8.63 8.56 8.56 69,995 - -
2018-01-08 8.37 8.42 8.35 8.4 130,150 - -
2018-01-05 8.42 8.5 8.42 8.48 120,418 - -
2018-01-04 8.28 8.55 8.27 8.31 74,349 - -
2018-01-03 8.61 8.71 8.59 8.67 98,278 - -
2018-01-02 8.46 8.57 8.44 8.56 106,764 - -
2017-12-29 8.4 8.47 8.4 8.43 67,997 - -
2017-12-28 8.48 8.49 8.4 8.44 65,827 - -
2017-12-27 8.42 8.45 8.4 8.43 86,772 - -
2017-12-26 8.4 8.43 8.35 8.39 104,424 - -
2017-12-22 8.37 8.48 8.31 8.38 106,093 - -
2017-12-21 8.25 8.33 8.23 8.31 72,541 - -
2017-12-20 8.23 8.3 8.23 8.24 47,393 - -
2017-12-19 8.2 8.25 8.14 8.23 95,729 - -
2017-12-18 8.13 8.16 8.09 8.13 148,218 - -
2017-12-15 8.08 8.08 8.01 8.07 148,529 - -
2017-12-14 8.3 8.31 8.24 8.26 130,895 - -
2017-12-13 8.34 8.34 8.23 8.3 74,365 - -
2017-12-12 8.26 8.29 8.23 8.27 89,506 - -
2017-12-11 8.39 8.4 8.29 8.34 94,396 - -
2017-12-08 8.57 8.57 8.47 8.5 38,429 - -
2017-12-07 8.4 8.53 8.4 8.5 89,705 - -
2017-12-06 8.48 8.5 8.42 8.47 101,113 - -
2017-12-05 8.49 8.5 8.39 8.4 110,678 - -
2017-12-04 8.38 8.52 8.38 8.44 108,585 - -
2017-12-01 8.35 8.38 8.29 8.32 69,315 - -
2017-11-30 8.38 8.46 8.38 8.43 132,499 - -
2017-11-29 8.25 8.37 8.25 8.33 119,418 - -
2017-11-28 7.94 8.01 7.9 7.99 165,573 - -
2017-11-27 7.97 8 7.91 7.94 211,165 - -
2017-11-24 7.92 7.94 7.87 7.9 41,412 - -
2017-11-23 0 0 0 7.9 0 - -
2017-11-22 7.94 7.95 7.88 7.9 122,940 - -
2017-11-21 7.91 7.91 7.83 7.88 176,077 - -
2017-11-20 7.94 7.97 7.91 7.92 73,302 - -
2017-11-17 7.94 7.95 7.9 7.92 70,305 - -
2017-11-16 8.1 8.17 8.1 8.14 101,657 - -
2017-11-15 8.08 8.11 8.05 8.09 42,426 - -
2017-11-14 8.06 8.14 8.06 8.13 54,180 - -
2017-11-13 8.21 8.23 8.15 8.23 30,083 - -
2017-11-10 8.36 8.41 8.32 8.41 38,700 - -
2017-11-09 8.42 8.55 8.42 8.53 43,492 - -
2017-11-08 8.65 8.74 8.63 8.68 77,930 - -
2017-11-07 8.58 8.62 8.47 8.47 77,929 - -
2017-11-06 8.6 8.71 8.6 8.67 22,303 - -
2017-11-03 8.54 8.58 8.51 8.52 44,251 - -
2017-11-02 8.61 8.7 8.54 8.58 21,281 - -
2017-11-01 8.74 8.82 8.59 8.68 17,779 - -
2017-10-31 9.1 9.18 9.09 9.11 26,577 - -
2017-10-30 9.12 9.12 9.03 9.06 97,099 - -
2017-10-27 9 9.09 9 9.09 27,401 - -
2017-10-26 9.1 9.11 9.07 9.07 16,041 - -
2017-10-25 9.1 9.1 9.04 9.06 14,130 - -
2017-10-24 9.1 9.1 9.01 9.04 14,855 - -
2017-10-23 9.09 9.17 9.09 9.14 25,136 - -
2017-10-20 9.07 9.19 9.07 9.14 35,803 - -
2017-10-19 9.06 9.12 9.03 9.09 22,501 - -
2017-10-18 9.18 9.28 9.18 9.26 16,874 - -
2017-10-17 9.08 9.18 9.08 9.16 13,573 - -
2017-10-16 9.2 9.21 9.15 9.16 104,448 - -
2017-10-13 9.34 9.36 9.3 9.33 14,583 - -
2017-10-12 9.15 9.32 9.15 9.3 28,862 - -
2017-10-11 9.23 9.26 9.18 9.23 60,023 - -
2017-10-10 9.21 9.29 9.19 9.27 14,322 - -
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 Price7.51Jun 27,2016
Avg Stock Price12.56

MAKSY Industry Peers

Company Price Change (%)
J Sainsbury (JSAIY)14.330.1 (0.7%)
Cencosud (CNCOY)7.810.15 (1.88%)
Companhia Brasileira (CBD)21.850.72 (3.19%)
The Fresh Market (TFM)28.510.02 (0.07%)
Wm Morrison Sup (MRWSY)15.490.1 (0.65%)
J Sainsbury (JSAIY)14.330.1 (0.7%)
Hsbc (HSBC)53.830.08 (0.15%)

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 64,725 typically implies breaking news or earnings release. MAKSY stock closed at $8.41 and traded with a volume of 64,725 on the last trading day. The company's P/S ratio was at a high of - on Feb 16, 2018 according to our Marks & Spencer stock history data.