HomeIPOMarshall Machines IPO

Marshall Machines IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
24 Dec 2019	19.90	19.90	19.90	19.90	19.00	3000
20 Dec 2019	19.10	19.10	19.00	19.00	20.80	6000
19 Dec 2019	19.80	20.80	19.80	20.80	18.60	12000
18 Dec 2019	19.30	19.30	17.60	18.60	16.50	9000
17 Dec 2019	15.40	16.50	15.40	16.50	14.55	12000
16 Dec 2019	14.55	14.55	14.55	14.55	14.50	3000
13 Dec 2019	14.50	14.50	14.50	14.50	15.00	3000
12 Dec 2019	15.05	15.05	15.00	15.00	15.00	6000
10 Dec 2019	14.70	15.00	14.70	15.00	14.45	6000
09 Dec 2019	15.50	15.50	13.40	14.45	16.75	6000
06 Dec 2019	16.75	16.75	16.75	16.75	16.50	3000
05 Dec 2019	16.50	16.50	16.50	16.50	15.90	3000
29 Nov 2019	13.75	15.90	13.75	15.90	14.50	9000
27 Nov 2019	15.00	15.40	13.10	14.50	15.00	15000
26 Nov 2019	17.45	17.45	15.00	15.00	16.00	9000
25 Nov 2019	17.00	17.00	14.55	16.00	18.00	9000
20 Nov 2019	18.80	18.80	18.00	18.00	18.50	12000
19 Nov 2019	19.00	20.75	17.15	18.50	20.00	18000
14 Nov 2019	21.00	21.00	20.00	20.00	20.00	6000
08 Nov 2019	20.00	20.00	19.00	20.00	21.00	12000
05 Nov 2019	21.95	22.00	21.00	21.00	20.95	9000
31 Oct 2019	20.00	21.00	20.00	20.95	20.00	9000
25 Oct 2019	20.00	20.00	20.00	20.00	20.90	3000
17 Oct 2019	20.90	20.90	20.90	20.90	19.10	3000
11 Oct 2019	19.10	19.10	19.10	19.10	20.00	3000
03 Oct 2019	20.00	20.00	20.00	20.00	21.00	3000
01 Oct 2019	21.00	21.00	21.00	21.00	22.50	3000
24 Sep 2019	22.50	22.50	22.50	22.50	22.55	3000
23 Sep 2019	22.00	24.00	22.00	22.55	24.45	18000
20 Sep 2019	22.00	24.45	22.00	24.45	21.00	9000
19 Sep 2019	20.05	21.00	20.00	21.00	20.50	12000
18 Sep 2019	21.95	21.95	20.00	20.50	21.00	12000
13 Sep 2019	21.00	21.00	21.00	21.00	20.95	3000
12 Sep 2019	20.95	20.95	20.95	20.95	20.75	3000
09 Sep 2019	19.90	20.75	19.90	20.75	19.00	6000
06 Sep 2019	19.00	19.00	19.00	19.00	19.90	3000
04 Sep 2019	19.90	19.90	19.90	19.90	19.90	3000
30 Aug 2019	19.90	19.90	19.90	19.90	19.90	3000
29 Aug 2019	19.00	19.90	19.00	19.90	19.90	12000
21 Aug 2019	19.90	19.90	19.90	19.90	19.50	3000
07 Aug 2019	19.50	19.50	19.50	19.50	20.00	3000
02 Aug 2019	20.00	20.00	20.00	20.00	22.00	3000
26 Jul 2019	22.00	22.00	22.00	22.00	21.45	3000
23 Jul 2019	21.45	21.45	21.45	21.45	20.55	3000
17 Jul 2019	20.55	20.55	20.55	20.55	20.50	3000
08 Jul 2019	20.50	20.50	20.50	20.50	20.55	3000
01 Jul 2019	20.55	20.55	20.55	20.55	20.50	3000
27 Jun 2019	20.50	20.50	20.50	20.50	22.40	3000
26 Jun 2019	22.40	22.40	22.40	22.40	21.55	3000
25 Jun 2019	20.50	21.60	20.50	21.55	21.50	9000
21 Jun 2019	20.00	21.50	20.00	21.50	21.00	9000
20 Jun 2019	21.00	21.00	21.00	21.00	22.00	3000
18 Jun 2019	22.00	22.00	22.00	22.00	22.95	3000
17 Jun 2019	22.95	22.95	22.95	22.95	22.50	3000
12 Jun 2019	22.50	22.50	22.50	22.50	22.00	6000
10 Jun 2019	23.00	23.00	22.00	22.00	22.00	9000
07 Jun 2019	22.00	22.00	22.00	22.00	22.15	3000
06 Jun 2019	22.00	22.15	22.00	22.15	23.00	6000
03 Jun 2019	23.00	23.00	23.00	23.00	22.10	3000
31 May 2019	21.30	22.50	21.30	22.10	22.80	9000
30 May 2019	22.50	22.80	22.00	22.80	24.00	9000
29 May 2019	22.50	24.00	22.50	24.00	23.00	27000
27 May 2019	22.00	23.00	22.00	23.00	21.80	6000
22 May 2019	21.80	21.80	21.80	21.80	21.80	6000
20 May 2019	22.00	22.00	20.15	21.80	22.00	27000
16 May 2019	22.00	22.00	22.00	22.00	21.50	3000
15 May 2019	21.50	21.50	21.50	21.50	21.80	6000
14 May 2019	21.50	21.80	21.50	21.80	21.85	6000
13 May 2019	21.20	21.85	21.00	21.85	21.85	18000
10 May 2019	22.00	22.00	21.85	21.85	21.45	18000
09 May 2019	21.80	22.20	21.35	21.45	22.00	12000
08 May 2019	26.20	26.20	22.00	22.00	22.00	12000
06 May 2019	22.25	22.25	22.00	22.00	23.50	12000
03 May 2019	25.25	25.25	23.00	23.50	23.50	12000
02 May 2019	23.50	23.50	23.50	23.50	23.00	3000
30 Apr 2019	25.00	25.00	23.00	23.00	25.70	15000
18 Apr 2019	27.95	28.00	25.10	25.70	27.00	24000
16 Apr 2019	27.30	27.30	27.00	27.00	27.95	21000
08 Apr 2019	28.95	28.95	27.95	27.95	27.95	6000
05 Apr 2019	27.50	28.40	27.05	27.95	28.80	12000
04 Apr 2019	28.85	28.90	28.75	28.80	29.00	78000
03 Apr 2019	29.00	29.00	29.00	29.00	29.00	3000
02 Apr 2019	28.95	29.00	28.95	29.00	27.50	6000
01 Apr 2019	28.00	28.00	27.50	27.50	27.05	9000
29 Mar 2019	27.05	27.05	27.05	27.05	27.80	3000
28 Mar 2019	27.80	27.80	27.80	27.80	28.80	3000
27 Mar 2019	28.80	28.80	28.80	28.80	28.00	3000
26 Mar 2019	28.60	28.60	28.00	28.00	28.45	6000
22 Mar 2019	28.50	28.50	28.45	28.45	27.10	6000
20 Mar 2019	28.10	28.95	27.10	27.10	30.00	18000
19 Mar 2019	30.00	30.00	30.00	30.00	32.00	3000
15 Mar 2019	29.00	35.75	29.00	32.00	30.00	93000
13 Mar 2019	29.15	30.00	29.00	30.00	30.80	9000
12 Mar 2019	33.50	33.50	28.80	30.80	28.00	60000
11 Mar 2019	28.00	28.00	28.00	28.00	28.00	9000
08 Mar 2019	26.25	28.00	26.25	28.00	28.00	18000
07 Mar 2019	28.00	28.00	28.00	28.00	28.00	9000
06 Mar 2019	27.00	28.00	27.00	28.00	26.05	24000
05 Mar 2019	25.50	26.55	25.50	26.05	26.00	45000
01 Mar 2019	26.00	26.00	25.75	26.00	26.25	15000
27 Feb 2019	26.25	26.25	26.25	26.25	26.00	3000
26 Feb 2019	26.00	26.00	26.00	26.00	26.70	6000
25 Feb 2019	26.20	26.70	26.00	26.70	28.00	12000
22 Feb 2019	28.00	28.00	28.00	28.00	28.00	6000
21 Feb 2019	28.00	28.00	28.00	28.00	28.00	3000
20 Feb 2019	28.00	28.00	28.00	28.00	27.50	9000
15 Feb 2019	27.60	27.60	27.50	27.50	28.50	6000
12 Feb 2019	28.50	28.50	28.50	28.50	28.00	3000
11 Feb 2019	28.00	28.00	28.00	28.00	28.05	3000
06 Feb 2019	28.05	28.05	28.05	28.05	29.00	3000
05 Feb 2019	28.25	29.00	28.00	29.00	30.00	9000
29 Jan 2019	26.15	30.00	26.15	30.00	28.70	90000
28 Jan 2019	30.25	30.25	28.00	28.70	31.55	15000
25 Jan 2019	31.55	31.55	31.55	31.55	32.00	3000
22 Jan 2019	32.00	32.00	32.00	32.00	32.00	3000
18 Jan 2019	32.10	32.10	32.00	32.00	34.00	12000
17 Jan 2019	34.00	34.00	34.00	34.00	36.00	3000
14 Jan 2019	36.00	36.00	36.00	36.00	35.00	12000
10 Jan 2019	35.00	35.00	35.00	35.00	35.00	6000
09 Jan 2019	31.00	35.00	31.00	35.00	32.00	39000
07 Jan 2019	32.00	32.00	32.00	32.00	32.00	6000
31 Dec 2018	33.00	33.00	33.00	33.00	30.25	9000
28 Dec 2018	30.25	30.25	30.25	30.25	32.00	3000
21 Dec 2018	32.00	32.00	32.00	32.00	33.05	3000
20 Dec 2018	33.05	33.05	33.05	33.05	33.00	3000
19 Dec 2018	33.00	33.00	33.00	33.00	33.00	9000
13 Dec 2018	33.00	33.00	33.00	33.00	32.00	6000
12 Dec 2018	31.00	33.00	31.00	32.00	31.50	9000
07 Dec 2018	31.50	31.50	31.50	31.50	32.00	3000
06 Dec 2018	32.00	32.00	32.00	32.00	31.00	3000
05 Dec 2018	31.00	31.00	31.00	31.00	32.85	3000
04 Dec 2018	32.70	33.05	32.70	32.85	32.70	6000
30 Nov 2018	34.00	34.00	30.00	32.70	34.50	18000
29 Nov 2018	34.50	34.50	34.50	34.50	34.00	3000
28 Nov 2018	34.00	34.00	34.00	34.00	36.00	3000
22 Nov 2018	36.00	36.00	36.00	36.00	36.50	3000
21 Nov 2018	36.50	36.50	36.50	36.50	36.05	6000
20 Nov 2018	36.05	36.05	36.05	36.05	37.00	3000
19 Nov 2018	37.00	37.00	37.00	37.00	36.00	3000
13 Nov 2018	35.00	36.00	34.00	36.00	33.00	12000
05 Nov 2018	32.00	33.00	32.00	33.00	34.45	6000
02 Nov 2018	34.45	34.45	34.45	34.45	34.35	3000
01 Nov 2018	34.35	34.35	34.35	34.35	33.00	3000
31 Oct 2018	33.00	33.00	33.00	33.00	32.00	3000
30 Oct 2018	32.00	32.00	32.00	32.00	32.50	3000
29 Oct 2018	31.50	32.50	31.50	32.50	34.00	6000
25 Oct 2018	34.00	34.00	34.00	34.00	32.00	3000
24 Oct 2018	32.00	32.00	32.00	32.00	31.25	3000
23 Oct 2018	34.00	34.00	31.25	31.25	34.50	6000
22 Oct 2018	34.00	34.50	34.00	34.50	36.95	6000
17 Oct 2018	37.10	37.10	35.00	36.95	37.00	18000
16 Oct 2018	35.50	37.50	35.50	37.00	35.25	18000
15 Oct 2018	35.00	35.25	35.00	35.25	35.00	12000
12 Oct 2018	35.00	35.00	35.00	35.00	33.40	3000
11 Oct 2018	32.00	35.75	32.00	33.40	34.25	12000
10 Oct 2018	33.10	34.80	33.00	34.25	36.00	18000
09 Oct 2018	36.00	36.00	36.00	36.00	38.00	3000
08 Oct 2018	39.00	39.00	38.00	38.00	39.50	6000
05 Oct 2018	38.25	41.00	38.25	39.50	41.45	30000
03 Oct 2018	40.00	45.00	40.00	41.45	39.90	60000
01 Oct 2018	39.00	39.90	38.00	39.90	40.00	9000
28 Sep 2018	41.70	41.70	38.55	40.00	40.15	24000
27 Sep 2018	41.00	41.95	39.50	40.15	40.75	39000
26 Sep 2018	42.00	43.00	40.00	40.75	42.50	33000
25 Sep 2018	41.00	45.00	41.00	42.50	40.25	27000
24 Sep 2018	44.20	44.20	40.00	40.25	42.10	42000
21 Sep 2018	46.20	46.20	41.80	42.10	44.00	144000
19 Sep 2018	43.25	46.80	43.15	44.00	45.40	156000
18 Sep 2018	49.30	49.30	45.40	45.40	47.75	312000
17 Sep 2018	47.75	47.75	47.75	47.75	45.50	72000
14 Sep 2018	45.50	45.50	45.50	45.50	43.35	57000
12 Sep 2018	43.35	43.35	43.20	43.35	41.30	180000
11 Sep 2018	42.70	42.70	40.75	41.30	41.25	1059000
10 Sep 2018	40.95	41.25	40.95	41.25	39.30	60000

Marshall Machines IPO

Marshall Machines IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links