The Marketing Alliance, Inc. ( MAAL) - Price History
Stock symbol MAAL is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MAAL (The Marketing Alliance, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $2.04 | $2.04 |
| December 2023 | $2.04 | $2.04 |
| November 2023 | $1.85 | $1.85 |
| October 2023 | $1.90 | $1.90 |
| September 2023 | $1.60 | $1.60 |
| August 2023 | $1.95 | $2 |
| July 2023 | $2.68 | $2.75 |
| June 2023 | $2.39 | $2.50 |
| May 2023 | $1.90 | $1.98 |
| April 2023 | $2.86 | $2.99 |
| March 2023 | $2.39 | $2.50 |
| February 2023 | $2.20 | $2.35 |
| January 2023 | $2.34 | $2.50 |
| December 2022 | $2.30 | $2.50 |
| November 2022 | $1.93 | $2.10 |
| October 2022 | $2.14 | $2.32 |
| September 2022 | $2.39 | $2.65 |
| August 2022 | $2.71 | $3 |
| July 2022 | $2.71 | $3 |
| June 2022 | $2.66 | $2.95 |
| May 2022 | $2.64 | $3 |
| April 2022 | $2.56 | $2.90 |
| March 2022 | $2.60 | $2.95 |
| February 2022 | $2.24 | $2.60 |
| January 2022 | $2.76 | $3.20 |
| December 2021 | $3.13 | $3.63 |
| November 2021 | $2.54 | $2.95 |
| October 2021 | $4.22 | $5 |
| September 2021 | $2.53 | $3 |
| August 2021 | $2.53 | $3 |
| July 2021 | $2.28 | $2.70 |
| June 2021 | $2.35 | $2.85 |
| May 2021 | $2.39 | $2.90 |
| April 2021 | $2.23 | $2.70 |
| March 2021 | $2.06 | $2.55 |
| February 2021 | $1.99 | $2.47 |
| January 2021 | $2.02 | $2.51 |
| December 2020 | $2.03 | $2.52 |
| November 2020 | $1.94 | $2.47 |
| October 2020 | $1.96 | $2.50 |
| September 2020 | $2.04 | $2.60 |
| August 2020 | $2.31 | $3.02 |
| July 2020 | $1.72 | $2.25 |
| June 2020 | $1.83 | $2.39 |
| May 2020 | $1.83 | $2.44 |
| April 2020 | $2.02 | $2.70 |
| March 2020 | $2.17 | $2.90 |
| February 2020 | $2.04 | $2.72 |
| January 2020 | $2.10 | $2.80 |
| December 2019 | $2.14 | $2.85 |
| November 2019 | $2.02 | $2.69 |
| October 2019 | $2.10 | $2.80 |
| September 2019 | $2.02 | $2.69 |
| August 2019 | $2.10 | $2.80 |
| July 2019 | $2.02 | $2.70 |
| June 2019 | $2.21 | $2.95 |
| May 2019 | $2.22 | $2.97 |
| April 2019 | $2.12 | $3.02 |
| March 2019 | $2.13 | $3.03 |
| February 2019 | $2.11 | $3 |
| January 2019 | $2.11 | $3 |
| December 2018 | $2.06 | $3 |
| November 2018 | $2.06 | $3 |
| October 2018 | $2.08 | $3.02 |
| September 2018 | $2.06 | $3 |
| August 2018 | $2.05 | $2.99 |
| July 2018 | $2.03 | $2.95 |
| June 2018 | $2.01 | $2.92 |
| May 2018 | $2.05 | $2.99 |
| April 2018 | $1.99 | $2.90 |
| March 2018 | $1.89 | $2.75 |
| February 2018 | $1.80 | $2.62 |
| January 2018 | $1.86 | $2.70 |
| December 2017 | $1.70 | $2.70 |
| November 2017 | $1.74 | $2.75 |
| October 2017 | $1.58 | $2.50 |
| September 2017 | $1.67 | $2.65 |
| August 2017 | $1.76 | $2.79 |
| July 2017 | $1.59 | $2.87 |
| June 2017 | $1.60 | $2.90 |
| May 2017 | $1.57 | $2.85 |
| April 2017 | $1.60 | $2.90 |
| March 2017 | $1.66 | $3 |
| February 2017 | $1.58 | $2.86 |
| January 2017 | $1.66 | $3 |
| December 2016 | $1.46 | $2.65 |
| November 2016 | $1.52 | $3 |
| October 2016 | $1.60 | $3.15 |
| September 2016 | $1.62 | $3.20 |
| August 2016 | $1.60 | $3.15 |
| July 2016 | $1.62 | $3.20 |
| June 2016 | $1.63 | $3.22 |
| May 2016 | $1.62 | $3.20 |
| April 2016 | $1.67 | $3.30 |
| March 2016 | $1.60 | $3.15 |
| February 2016 | $1.52 | $3 |
| January 2016 | $1.52 | $3 |
| December 2015 | $1.52 | $3 |
| November 2015 | $1.41 | $3 |
| October 2015 | $1.41 | $3 |
| September 2015 | $1.88 | $4 |
| August 2015 | $1.88 | $4 |
| July 2015 | $1.69 | $4.20 |
| June 2015 | $1.80 | $4.49 |
| May 2015 | $1.63 | $4.05 |
| April 2015 | $1.67 | $4.15 |
| March 2015 | $1.69 | $4.20 |
| February 2015 | $1.61 | $4 |
| January 2015 | $1.61 | $4 |
| December 2014 | $1.57 | $3.90 |
| November 2014 | $1.70 | $4.50 |
| October 2014 | $1.76 | $4.67 |
| September 2014 | $1.79 | $4.75 |
| August 2014 | $1.60 | $4.25 |
| July 2014 | $1.81 | $4.80 |
| June 2014 | $1.85 | $4.90 |
| May 2014 | $1.98 | $5.25 |
| April 2014 | $2.56 | $6.78 |
| March 2014 | $3.02 | $7.99 |
| February 2014 | $2.67 | $14.16 |
| January 2014 | $2.91 | $15.39 |
| December 2013 | $2.97 | $15.74 |
| November 2013 | $2.94 | $15.99 |
| October 2013 | $2.94 | $15.99 |
| September 2013 | $2.85 | $15.49 |
| August 2013 | $2.76 | $14.99 |
| July 2013 | $2.39 | $12.99 |
| June 2013 | $2.18 | $14.24 |
| May 2013 | $2.16 | $14.09 |
| April 2013 | $1.97 | $12.89 |
| March 2013 | $1.91 | $12.49 |
| February 2013 | $1.84 | $11.99 |
| January 2013 | $1.88 | $12.24 |
| December 2012 | $1.88 | $12.24 |
| November 2012 | $1.92 | $12.99 |
| October 2012 | $1.77 | $11.99 |
| September 2012 | $2.07 | $13.99 |
| August 2012 | $1.78 | $14.49 |
| July 2012 | $1.69 | $13.74 |
| June 2012 | $1.72 | $13.99 |
| May 2012 | $1.39 | $11.29 |
| April 2012 | $1.45 | $11.74 |
| March 2012 | $1.29 | $10.49 |
| February 2012 | $1.35 | $10.98 |
| January 2012 | $1.42 | $11.53 |
| December 2011 | $1.66 | $13.45 |
| November 2011 | $1.48 | $12.44 |
| October 2011 | $1.48 | $12.49 |
| September 2011 | $1.42 | $12 |
| August 2011 | $1.54 | $12.99 |
| July 2011 | $1.35 | $11.39 |
| June 2011 | $1.30 | $10.99 |
| May 2011 | $1.23 | $10.36 |
| April 2011 | $1.29 | $10.90 |
| March 2011 | $1.07 | $8.99 |
| February 2011 | $1.02 | $8.63 |
| January 2011 | $0.99 | $8.36 |
| December 2010 | $0.97 | $8.18 |
| November 2010 | $0.78 | $6.59 |
| October 2010 | $0.76 | $6.81 |
| September 2010 | $0.71 | $6.36 |
| August 2010 | $0.76 | $6.81 |
| July 2010 | $0.76 | $6.81 |
| June 2010 | $0.71 | $6.36 |
| May 2010 | $0.61 | $5.45 |
| April 2010 | $0.71 | $6.36 |
| March 2010 | $0.66 | $5.90 |
| February 2010 | $0.63 | $5.68 |
| January 2010 | $0.63 | $5.68 |
| December 2009 | $0.63 | $5.63 |
| November 2009 | $0.60 | $5.68 |
| October 2009 | $0.55 | $5.22 |
| September 2009 | $0.55 | $5.22 |
| August 2009 | $0.52 | $5 |
| July 2009 | $0.39 | $3.68 |
| June 2009 | $0.38 | $3.63 |
| May 2009 | $0.38 | $3.63 |
| April 2009 | $0.38 | $3.63 |
| March 2009 | $0.29 | $2.72 |
| February 2009 | $0.38 | $3.63 |
| January 2009 | $0.43 | $4.09 |
| December 2008 | $0.47 | $4.45 |
| November 2008 | $0.40 | $4.09 |
| October 2008 | $0.41 | $4.18 |
| September 2008 | $0.43 | $4.36 |
| August 2008 | $0.45 | $4.54 |
| July 2008 | $0.54 | $1.38 |
| November 2007 | $0.43 | $4.54 |
| October 2007 | $0.30 | $3.18 |
| September 2007 | $0.26 | $2.72 |
| August 2007 | $0.26 | $2.82 |
| July 2007 | $0.26 | $2.72 |
| February 2007 | $0.26 | $2.72 |
| January 2007 | $0.26 | $2.72 |
| December 2006 | $0.26 | $2.72 |
| August 2006 | $0.30 | $3.41 |
| June 2006 | $0.32 | $3.63 |
| May 2006 | $0.32 | $3.63 |
| February 2006 | $0.34 | $3.86 |
| January 2006 | $0.36 | $4.09 |
| December 2005 | $0.36 | $4.09 |
| November 2005 | $0.35 | $4.09 |
| October 2005 | $0.35 | $4.09 |
| September 2005 | $0.35 | $4.09 |
| August 2005 | $0.31 | $3.63 |
| July 2005 | $0.35 | $4.09 |
| June 2005 | $0.20 | $2.27 |
| May 2005 | $0.35 | $4.09 |
| November 2004 | $0.38 | $4.54 |
| October 2004 | $0.30 | $3.63 |
| September 2004 | $0.30 | $3.63 |
| August 2004 | $0.38 | $4.54 |
| May 2004 | $0.38 | $4.54 |
| March 2004 | $0.46 | $5.45 |
| February 2004 | $0.44 | $5.22 |
| January 2004 | $0.46 | $5.45 |
| December 2003 | $0.46 | $5.45 |
| November 2003 | $0.43 | $5.45 |
| October 2003 | $0.32 | $4.09 |
| September 2003 | $0.36 | $4.54 |
| August 2003 | $0.47 | $5.94 |
| July 2003 | $0.43 | $5.49 |
MAAL
Price: $2.04
52 week price:
Dividend Yield: 10.53%
5-year range yield:
Forward Dividend Yield: 9.80%
Payout Ratio: 106.61%
Dividend Per Share: 0.20 USD
Earnings Per Share: 0.19 USD
P/E Ratio: 6.67
Exchange: PNK
Sector: Financial Services
Industry: Insurance Brokers
Country: United States
Volume: 3900
Ebitda: 750388Market Capitalization: 15.3 million
Average Dividend Frequency: 3
Years Paying Dividends: 5
DGR3: 8.87%