Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,159.46 +31.67 (+0.62%) Dow
38,826.59 +150.91 (+0.39%) Nasdaq
16,257.31 +100.98 (+0.63%) Bitcoin USD
64,181.34 +291.84 (+0.46%) CMC Crypto 200
1,379.04 +66.41 (+5.06%)
Marquette National Corporation (MNAT)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 100 |
| 02 May 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 01 May 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 30 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1,000 |
| 29 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 26 Apr 2024 | 26.11 | 26.50 | 26.11 | 26.50 | 26.50 | 1,000 |
| 25 Apr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 100 |
| 24 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 23 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 22 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 19 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 600 |
| 18 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 17 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
| 16 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 15 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 12 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 11 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 10 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 09 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 08 Apr 2024 | 25.30 | 26.50 | 25.30 | 26.50 | 26.50 | 400 |
| 05 Apr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 04 Apr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 03 Apr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 02 Apr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 100 |
| 01 Apr 2024 | 27.00 | 27.25 | 27.00 | 27.25 | 27.25 | 200 |
| 28 Mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 27 Mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 26 Mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 100 |
| 25 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 22 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
| 21 Mar 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 20 Mar 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 19 Mar 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 18 Mar 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 100 |
| 15 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 14 Mar 2024 | 26.05 | 26.97 | 26.05 | 26.10 | 26.10 | 1,400 |
| 14 Mar 2024 | 0.28 Dividend | |||||
| 13 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.07 | - |
| 12 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.07 | - |
| 11 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.07 | - |
| 08 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.07 | 100 |
| 07 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.22 | - |
| 06 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.22 | 2,000 |
| 05 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.22 | 100 |
| 04 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.07 | - |
| 01 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.07 | - |
| 29 Feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.07 | - |
| 28 Feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.07 | - |
| 27 Feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.07 | 200 |
| 26 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.22 | - |
| 23 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.22 | - |
| 22 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.22 | - |
| 21 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.22 | 100 |
| 20 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.22 | 1,000 |
| 16 Feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.17 | - |
| 15 Feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.17 | 2,100 |
| 14 Feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.17 | - |
| 13 Feb 2024 | 27.55 | 27.55 | 27.45 | 27.45 | 27.17 | 1,000 |
| 12 Feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.07 | - |
| 09 Feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.07 | - |
| 08 Feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.07 | - |
| 07 Feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.07 | - |
| 06 Feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.07 | 100 |
| 05 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.71 | - |
| 02 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.71 | - |
| 01 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.71 | - |
| 31 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.71 | - |
| 30 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.71 | - |
| 29 Jan 2024 | 27.81 | 28.00 | 27.81 | 28.00 | 27.71 | 1,000 |
| 26 Jan 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.48 | - |
| 25 Jan 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.48 | 100 |
| 24 Jan 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.33 | - |
| 23 Jan 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.33 | - |
| 22 Jan 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.33 | - |
| 19 Jan 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.33 | - |
| 18 Jan 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.33 | - |
| 17 Jan 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.33 | 600 |
| 16 Jan 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.01 | - |
| 12 Jan 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.01 | 100 |
| 11 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.96 | - |
| 10 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.96 | - |
| 09 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.96 | - |
| 08 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.96 | 200 |
| 05 Jan 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.20 | - |
| 04 Jan 2024 | 27.16 | 28.49 | 27.15 | 28.49 | 28.20 | 1,300 |
| 03 Jan 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 26.83 | - |
| 02 Jan 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 26.83 | - |
| 29 Dec 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 26.83 | - |
| 28 Dec 2023 | 27.10 | 27.11 | 27.10 | 27.11 | 26.83 | 100 |
| 27 Dec 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.71 | 100 |
| 26 Dec 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.21 | - |
| 22 Dec 2023 | 28.70 | 28.70 | 28.00 | 28.50 | 28.21 | 500 |
| 21 Dec 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.68 | - |
| 20 Dec 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.68 | - |
| 19 Dec 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.68 | - |
| 18 Dec 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.68 | - |
| 15 Dec 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.68 | - |
| 14 Dec 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.68 | - |
| 13 Dec 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.68 | - |
| 12 Dec 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.68 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.