Marquette National Corporation (MNAT)
OTCMKTS
· Delayed Price · Currency is USD
28.11
0.00 (0.00%)
At close: May 14, 2025
Marquette National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 28.88 | 28.88 | 28.50 | 28.50 | 28.50 | 1.40% | 1,688 |
| May 14, 2025 | 28.00 | 28.11 | 28.00 | 28.11 | 28.11 | 0.38% | 2,900 |
| May 13, 2025 | 28.23 | 28.23 | 28.00 | 28.00 | 28.00 | -0.81% | 240 |
| May 12, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.82% | 400 |
| May 9, 2025 | 26.90 | 28.00 | 26.90 | 28.00 | 28.00 | 4.17% | 801 |
| May 8, 2025 | 26.80 | 26.88 | 26.75 | 26.88 | 26.88 | 1.24% | 1,393 |
| May 7, 2025 | 26.70 | 26.70 | 26.55 | 26.55 | 26.55 | 0.19% | 200 |
| May 2, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 173 |
| May 1, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.92% | 224 |
| Apr 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.57% | 210 |
| Apr 15, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.15% | 1,000 |
| Apr 14, 2025 | 26.61 | 26.61 | 26.11 | 26.11 | 26.11 | -1.88% | 957 |
| Apr 11, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - | 1 |
| Apr 10, 2025 | 27.00 | 27.00 | 26.61 | 26.61 | 26.61 | -1.81% | 819 |
| Apr 9, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.04% | 100 |
| Apr 8, 2025 | 27.11 | 28.00 | 27.11 | 27.11 | 27.11 | -3.18% | 3,367 |
| Apr 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.75% | 200 |
| Apr 4, 2025 | 28.00 | 28.99 | 28.00 | 28.50 | 28.50 | 0.88% | 1,220 |
| Apr 3, 2025 | 28.11 | 28.70 | 28.00 | 28.25 | 28.25 | - | 1,000 |
| Apr 2, 2025 | 28.11 | 28.25 | 28.11 | 28.25 | 28.25 | -0.18% | 528 |
| Mar 21, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.70% | 438 |
| Mar 19, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.87% | 1,100 |
| Mar 18, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -2.21% | 1,000 |
| Mar 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.09 | 1.03% | 700 |
| Mar 10, 2025 | 29.40 | 29.40 | 29.10 | 29.10 | 28.79 | -1.02% | 56 |
| Mar 7, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.09 | 0.96% | 100 |
| Feb 24, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 28.81 | 0.41% | 1,000 |
| Feb 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.69 | -1.69% | 264 |
| Feb 7, 2025 | 29.75 | 29.75 | 29.50 | 29.50 | 29.19 | -1.67% | 1,395 |
| Jan 30, 2025 | 29.95 | 30.00 | 29.95 | 30.00 | 29.68 | - | 1,600 |
| Jan 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | 0.84% | 184 |
| Jan 27, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.44 | -4.03% | 200 |
| Jan 23, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 30.67 | 3.33% | 340 |
| Jan 22, 2025 | 30.00 | 30.50 | 30.00 | 30.00 | 29.68 | 1.69% | 3,669 |
| Jan 21, 2025 | 29.00 | 29.50 | 29.00 | 29.50 | 29.19 | 0.79% | 500 |
| Jan 17, 2025 | 29.13 | 29.27 | 29.00 | 29.27 | 28.96 | 0.93% | 1,000 |
| Jan 15, 2025 | 28.99 | 29.00 | 28.99 | 29.00 | 28.69 | 2.73% | 627 |
| Jan 13, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 27.93 | -3.16% | 150 |
| Jan 6, 2025 | 28.50 | 29.15 | 28.50 | 29.15 | 28.84 | 3.26% | 4,370 |
| Dec 30, 2024 | 28.50 | 28.50 | 28.23 | 28.23 | 27.93 | -0.95% | 2,100 |
| Dec 27, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.20 | 0.96% | 1,600 |
| Dec 23, 2024 | 28.60 | 28.60 | 28.23 | 28.23 | 27.93 | -1.47% | 1,036 |
| Dec 19, 2024 | 29.30 | 29.30 | 28.65 | 28.65 | 28.07 | -2.52% | 90 |
| Dec 17, 2024 | 29.40 | 29.40 | 29.39 | 29.39 | 28.80 | 1.34% | 11,900 |
| Dec 10, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.41 | 0.55% | 600 |
| Dec 4, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.26 | 0.14% | 200 |
| Dec 2, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.22 | - | 3,505 |
| Nov 29, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.22 | - | 200 |
| Nov 27, 2024 | 28.76 | 28.80 | 28.75 | 28.80 | 28.22 | 0.35% | 821 |
| Nov 25, 2024 | 28.75 | 28.75 | 28.70 | 28.70 | 28.12 | 0.67% | 3,560 |