Marquette National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.25	32.25	32.05	32.05	32.05	-0.62%	1,102
Mar 25, 2026	32.25	32.25	32.25	32.25	32.25	0.56%	150
Mar 23, 2026	32.05	32.07	32.05	32.07	32.07	0.06%	155
Mar 20, 2026	32.50	32.50	32.05	32.05	32.05	-1.38%	45
Mar 19, 2026	32.50	32.50	32.50	32.50	32.17	0.78%	500
Mar 18, 2026	32.50	32.50	32.25	32.25	31.92	0.03%	105
Mar 17, 2026	32.24	32.24	32.24	32.24	31.91	-1.23%	5
Mar 5, 2026	32.64	32.64	32.64	32.64	32.31	0.25%	200
Mar 3, 2026	32.56	32.56	32.56	32.56	32.23	-2.34%	1
Mar 2, 2026	33.34	33.34	33.34	33.34	33.00	-0.48%	100
Feb 23, 2026	33.50	33.50	33.50	33.50	33.16	-	1
Feb 19, 2026	33.50	33.50	33.50	33.50	33.16	1.21%	100
Feb 11, 2026	33.10	33.10	33.10	33.10	32.76	-	1
Feb 10, 2026	33.10	33.10	33.10	33.10	32.76	0.15%	632
Feb 9, 2026	33.05	33.05	33.05	33.05	32.71	-	397
Feb 6, 2026	33.05	33.05	33.05	33.05	32.71	-	3,028
Feb 5, 2026	33.05	33.05	33.05	33.05	32.71	0.15%	600
Feb 2, 2026	33.00	33.00	33.00	33.00	32.66	1.54%	500
Jan 29, 2026	32.50	32.50	32.50	32.50	32.17	-1.37%	1,000
Jan 26, 2026	32.95	32.95	32.95	32.95	32.62	0.76%	401
Jan 16, 2026	32.70	32.70	32.70	32.70	32.37	0.15%	155
Jan 14, 2026	32.63	32.65	32.63	32.65	32.32	0.06%	192
Jan 13, 2026	32.63	32.63	32.63	32.63	32.30	0.25%	93
Jan 12, 2026	32.63	32.63	32.55	32.55	32.22	-	502
Jan 8, 2026	32.12	32.55	32.12	32.55	32.22	0.15%	288
Jan 5, 2026	32.50	32.50	32.50	32.50	32.17	0.31%	250
Dec 30, 2025	32.40	32.40	32.40	32.40	32.07	0.12%	501
Dec 26, 2025	32.36	32.36	32.36	32.36	32.03	-1.79%	520
Dec 22, 2025	32.95	32.95	32.95	32.95	32.62	0.89%	100
Dec 18, 2025	32.66	32.66	32.66	32.66	32.02	0.34%	16
Dec 17, 2025	32.55	32.55	32.55	32.55	31.91	0.15%	100
Dec 16, 2025	32.50	32.50	32.50	32.50	31.86	-0.49%	188
Dec 11, 2025	32.60	32.66	32.60	32.66	32.02	0.23%	204
Dec 8, 2025	32.59	32.59	32.59	32.59	31.95	1.88%	100
Nov 25, 2025	31.55	31.99	31.55	31.99	31.36	0.11%	1,600
Nov 24, 2025	31.50	31.95	31.50	31.95	31.33	1.56%	1,800
Nov 21, 2025	31.43	31.46	31.43	31.46	30.84	0.19%	700
Nov 19, 2025	31.40	31.40	31.40	31.40	30.79	-	1,200
Nov 14, 2025	31.34	31.40	31.34	31.40	30.79	0.19%	1,500
Nov 13, 2025	31.80	31.80	31.07	31.34	30.73	-2.52%	4,920
Nov 10, 2025	32.00	32.15	32.00	32.15	31.52	0.33%	460
Nov 7, 2025	32.00	32.05	32.00	32.05	31.42	0.14%	1,000
Nov 5, 2025	31.62	32.00	31.60	32.00	31.37	1.27%	2,540
Nov 4, 2025	31.55	31.60	31.30	31.60	30.98	0.16%	677
Nov 3, 2025	31.79	31.79	31.55	31.55	30.93	0.96%	601
Oct 30, 2025	31.25	31.25	31.25	31.25	30.64	-0.79%	100
Oct 29, 2025	31.50	31.50	31.50	31.50	30.88	0.48%	1,600
Oct 23, 2025	31.35	31.35	31.35	31.35	30.74	-	13
Oct 22, 2025	31.35	31.35	31.35	31.35	30.74	0.32%	1,722
Oct 20, 2025	31.25	31.25	31.25	31.25	30.64	0.32%	178