Skip to main content

Marquette National Corp (OP: MNAT )

26.74 +1.19 (+4.66%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 31.30 31.30 31.30 0 +0.45(+1.46%)
Apr 27, 2018 31.30 31.30 30.60 30.85 7,982 -0.45(-1.44%)
Apr 24, 2018 31.30 31.30 31.30 0 +0.00(+0.00%)
Apr 23, 2018 31.30 31.30 31.30 31.30 872 +0.00(+0.00%)
Apr 20, 2018 31.30 31.30 31.30 31.30 300 +0.00(+0.00%)
Apr 19, 2018 31.30 31.30 31.30 31.30 64 +0.00(+0.00%)
Apr 13, 2018 31.30 31.30 31.30 0 +0.00(+0.00%)
Apr 09, 2018 31.30 31.30 31.30 0 +0.00(+0.00%)
Apr 06, 2018 31.30 31.30 31.30 31.30 1 +0.00(+0.00%)
Apr 05, 2018 31.30 31.30 31.30 31.30 1 -0.10(-0.32%)
Apr 03, 2018 31.40 31.40 31.40 0 +0.10(+0.32%)
Apr 02, 2018 31.50 31.50 31.30 31.30 606 -0.20(-0.63%)
Mar 28, 2018 31.50 31.50 31.50 0 +0.20(+0.64%)
Mar 19, 2018 31.30 31.30 31.30 0 +0.00(+0.00%)
Mar 15, 2018 31.30 31.30 31.30 0 -0.25(-0.79%)
Mar 14, 2018 31.55 31.55 31.55 31.55 38 +0.00(+0.00%)
Mar 12, 2018 31.55 31.55 31.55 0 +0.00(+0.00%)
Mar 09, 2018 31.55 31.55 31.55 31.55 50 +0.00(+0.00%)
Mar 07, 2018 31.55 31.55 31.55 0 +0.50(+1.61%)
Mar 06, 2018 31.05 31.05 31.05 31.05 100 +0.00(+0.00%)
Mar 05, 2018 31.55 31.55 30.65 31.05 5,556 +0.05(+0.16%)
Mar 02, 2018 31.00 31.00 31.00 31.00 162 +0.00(+0.00%)
Feb 27, 2018 31.00 31.00 31.00 0 +0.70(+2.31%)
Feb 22, 2018 30.30 30.30 30.30 0 +0.00(+0.00%)
Feb 20, 2018 30.30 30.30 30.30 0 -0.43(-1.40%)
Feb 16, 2018 30.73 30.73 30.73 0 +0.43(+1.41%)
Feb 15, 2018 30.30 30.30 30.30 30.30 1 -0.20(-0.65%)
Feb 12, 2018 30.50 30.50 30.50 0 +0.00(+0.00%)
Feb 08, 2018 30.50 30.50 30.50 0 +0.00(+0.00%)
Feb 06, 2018 30.50 30.50 30.50 0 -0.05(-0.16%)
Feb 05, 2018 30.55 30.55 30.55 30.55 1,831 -1.45(-4.53%)
Jan 29, 2018 32.00 32.00 32.00 0 +0.00(+0.00%)
Jan 26, 2018 30.50 35.00 30.50 32.00 850 +1.80(+5.96%)
Jan 24, 2018 30.20 30.20 30.20 0 +0.00(+0.00%)
Jan 23, 2018 30.20 30.20 30.20 30.20 70 -0.30(-0.98%)
Jan 22, 2018 30.05 30.50 30.05 30.50 95 +0.05(+0.16%)
Jan 19, 2018 30.45 30.45 30.45 30.45 26 +0.70(+2.35%)
Jan 18, 2018 29.75 29.75 29.75 29.75 34 -0.05(-0.17%)
Jan 12, 2018 29.80 29.80 29.80 0 -0.20(-0.67%)
Jan 11, 2018 30.00 29.50 30.00 2,115 +0.50(+1.69%)
Jan 08, 2018 29.50 29.50 29.50 0 +0.25(+0.85%)
Jan 04, 2018 29.25 29.25 29.25 0 -0.75(-2.50%)
Jan 02, 2018 30.00 30.00 30.00 0 +0.50(+1.69%)
Dec 29, 2017 29.50 29.50 29.50 0 +0.35(+1.20%)
Dec 28, 2017 30.50 30.50 29.15 29.15 516 +0.00(+0.00%)
Dec 21, 2017 29.15 29.15 29.15 0 +0.05(+0.17%)
Dec 20, 2017 29.10 29.10 29.10 29.10 60 -0.15(-0.51%)
Dec 19, 2017 29.25 29.25 29.25 29.25 67 -0.60(-2.01%)
Dec 15, 2017 29.85 29.85 29.85 0 -0.15(-0.50%)
Dec 14, 2017 30.00 30.00 29.75 30.00 300 +0.47(+1.59%)
Dec 13, 2017 29.75 29.75 29.53 29.53 7,100 +0.48(+1.65%)
Dec 06, 2017 29.05 29.05 29.05 0 +0.00(+0.00%)
Dec 05, 2017 29.05 29.05 29.05 29.05 250 +0.05(+0.17%)
Dec 01, 2017 29.00 29.00 29.00 0 +0.02(+0.05%)
Nov 17, 2017 28.98 28.98 28.98 0 +0.13(+0.47%)
Nov 14, 2017 28.85 28.85 28.85 0 +0.00(+0.00%)
Nov 07, 2017 28.85 28.85 28.85 0 -0.05(-0.17%)
Nov 06, 2017 28.75 28.90 28.75 28.90 145 +0.50(+1.76%)
Nov 01, 2017 28.40 28.40 28.40 0 +0.00(+0.00%)
Oct 31, 2017 28.40 28.40 28.40 28.40 100 +0.30(+1.07%)
Oct 25, 2017 28.10 28.10 28.10 0 +0.55(+2.00%)
Oct 20, 2017 27.55 27.55 27.55 0 +0.05(+0.18%)
Oct 19, 2017 28.10 28.10 27.50 27.50 1,300 -1.50(-5.17%)
Oct 06, 2017 29.00 29.00 29.00 0 +1.00(+3.57%)
Oct 02, 2017 28.00 28.00 28.00 0 +0.00(+0.00%)
Sep 28, 2017 28.00 28.00 28.00 0 +0.95(+3.51%)
Sep 22, 2017 27.05 27.05 27.05 0 +0.05(+0.19%)
Sep 19, 2017 27.00 27.00 27.00 0 +0.20(+0.75%)
Sep 06, 2017 26.80 26.80 26.80 0 +0.05(+0.19%)
Aug 31, 2017 26.75 26.75 26.75 0 -2.05(-7.12%)
Aug 30, 2017 28.80 28.80 28.80 28.80 40 -0.20(-0.69%)
Aug 25, 2017 29.00 29.00 29.00 0 +1.00(+3.57%)
Aug 24, 2017 28.00 28.00 28.00 28.00 36 -0.50(-1.75%)
Aug 21, 2017 28.50 28.50 28.50 0 -0.30(-1.04%)
Aug 17, 2017 28.80 28.80 28.80 0 +2.30(+8.68%)
Aug 14, 2017 26.50 26.50 26.50 0 +0.05(+0.19%)
Aug 09, 2017 26.45 26.45 26.45 0 +0.05(+0.19%)
Aug 02, 2017 26.40 26.40 26.40 0 -0.10(-0.38%)
Jul 31, 2017 26.50 26.50 26.50 0 +0.12(+0.45%)
Jul 25, 2017 26.38 26.38 26.38 0 +0.08(+0.30%)
Jul 24, 2017 26.30 26.30 26.30 26.30 20 +0.05(+0.19%)
Jul 20, 2017 26.25 26.25 26.25 0 +0.25(+0.96%)
Jul 19, 2017 26.00 26.00 26.00 26.00 1,932 -0.40(-1.52%)
Jul 10, 2017 26.40 26.40 26.40 0 +0.35(+1.34%)
Jul 07, 2017 26.05 26.05 26.05 26.05 200 -0.10(-0.38%)
Jul 05, 2017 26.15 26.15 26.15 0 -0.35(-1.32%)
Jul 03, 2017 26.50 26.50 26.50 26.50 10 +0.18(+0.66%)
Jun 29, 2017 26.32 26.32 26.32 0 -0.18(-0.66%)
Jun 22, 2017 26.50 26.50 26.50 0 +0.00(+0.00%)
Jun 21, 2017 26.50 26.50 26.50 26.50 1,000 +0.40(+1.53%)
Jun 15, 2017 26.10 26.10 26.10 0 -0.90(-3.33%)
Jun 09, 2017 27.00 27.00 27.00 0 +0.95(+3.65%)
Jun 08, 2017 27.00 27.00 26.05 26.05 1,484 -0.95(-3.52%)
Jun 07, 2017 27.25 27.25 27.00 27.00 160 -0.50(-1.82%)
Jun 02, 2017 27.50 27.50 27.50 0 +0.50(+1.85%)
Jun 01, 2017 27.60 27.60 27.00 27.00 1,260 -79.00(-74.53%)
May 25, 2017 106.00 106.00 106.00 0 +0.22(+0.21%)
May 24, 2017 105.78 105.78 105.06 105.78 1,010 -1.07(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.