Register for real-time alerts, custom portfolio, and market movers
MAQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 91.42 | -0.71 | -0.77% | 93.46 | 93.46 | 91.40 | 29,116 |
| May 09 2024 | 92.13 | 1.32 | 1.46% | 90.89 | 93.52 | 90.50 | 82,889 |
| May 08 2024 | 90.805 | 3.33 | 3.81% | 87.74 | 91.14 | 87.17 | 127,048 |
| May 07 2024 | 87.475 | 2.07 | 2.43% | 87.20 | 88.99 | 85.00 | 83,797 |
| May 06 2024 | 85.40 | 3.24 | 3.94% | 82.51 | 85.40 | 82.40 | 40,868 |
| May 03 2024 | 82.16 | 1.86 | 2.32% | 82.98 | 82.98 | 81.91 | 25,086 |
| May 02 2024 | 80.30 | -0.65 | -0.80% | 81.00 | 81.52 | 80.12 | 31,062 |
| May 01 2024 | 80.95 | -0.45 | -0.55% | 80.99 | 81.62 | 80.00 | 26,507 |
| Apr 30 2024 | 81.40 | -0.05 | -0.06% | 81.58 | 82.33 | 81.03 | 19,626 |
| Apr 29 2024 | 81.45 | 1.35 | 1.69% | 80.59 | 81.94 | 79.81 | 45,711 |
| Apr 26 2024 | 80.10 | -1.14 | -1.40% | 81.14 | 81.24 | 79.65 | 30,249 |
| Apr 24 2024 | 81.24 | -2.01 | -2.41% | 83.99 | 83.99 | 81.05 | 27,570 |
| Apr 23 2024 | 83.25 | 0.95 | 1.15% | 82.60 | 83.76 | 82.00 | 40,564 |
| Apr 22 2024 | 82.30 | -0.22 | -0.27% | 82.01 | 84.31 | 81.92 | 25,700 |
| Apr 19 2024 | 82.52 | 2.32 | 2.89% | 81.43 | 82.94 | 79.47 | 77,263 |
| Apr 18 2024 | 80.205 | 4.76 | 6.30% | 76.12 | 81.00 | 76.00 | 79,615 |
| Apr 17 2024 | 75.45 | -1.56 | -2.03% | 75.90 | 75.90 | 74.46 | 22,580 |
| Apr 16 2024 | 77.01 | 0.00 | 0.00% | 77.01 | 77.01 | 77.01 | 0.00 |
| Apr 15 2024 | 77.01 | -0.99 | -1.27% | 78.65 | 78.73 | 77.01 | 6,162 |
| Apr 12 2024 | 78.00 | 0.20 | 0.26% | 77.74 | 78.54 | 77.44 | 12,416 |
| Apr 11 2024 | 77.80 | 0.06 | 0.08% | 79.00 | 79.00 | 77.00 | 10,849 |
| Apr 10 2024 | 77.74 | -1.71 | -2.15% | 79.49 | 79.90 | 77.72 | 11,682 |
| Apr 09 2024 | 79.45 | -0.21 | -0.26% | 80.01 | 80.17 | 79.12 | 8,275 |
| Apr 08 2024 | 79.66 | 0.55 | 0.69% | 79.18 | 80.78 | 79.18 | 12,917 |
| Apr 05 2024 | 79.115 | -0.37 | -0.46% | 80.20 | 80.20 | 78.14 | 12,514 |
| Apr 04 2024 | 79.48 | 0.44 | 0.56% | 79.40 | 79.79 | 78.63 | 9,031 |
| Apr 03 2024 | 79.04 | -0.52 | -0.65% | 80.00 | 80.00 | 78.52 | 11,135 |
| Apr 02 2024 | 79.56 | 0.16 | 0.20% | 79.65 | 79.89 | 78.53 | 19,321 |
| Mar 28 2024 | 79.40 | 0.11 | 0.14% | 79.08 | 79.89 | 78.57 | 18,649 |
| Mar 27 2024 | 79.29 | 0.00 | 0.00% | 79.78 | 80.01 | 78.54 | 11,135 |
| Mar 26 2024 | 79.29 | -0.46 | -0.58% | 80.19 | 80.83 | 79.16 | 18,439 |
| Mar 25 2024 | 79.75 | 0.90 | 1.14% | 78.70 | 80.51 | 78.39 | 26,113 |
| Mar 22 2024 | 78.85 | 0.85 | 1.09% | 78.35 | 79.305 | 78.19 | 19,795 |
| Mar 21 2024 | 78.00 | 0.61 | 0.79% | 75.00 | 78.99 | 75.00 | 13,917 |
| Mar 20 2024 | 77.39 | 2.38 | 3.17% | 76.60 | 77.43 | 76.35 | 11,722 |
| Mar 19 2024 | 75.01 | -2.54 | -3.28% | 78.70 | 78.70 | 74.85 | 72,867 |
| Mar 18 2024 | 77.55 | -1.66 | -2.10% | 79.17 | 79.17 | 77.55 | 10,874 |
| Mar 15 2024 | 79.21 | -0.79 | -0.99% | 78.50 | 79.78 | 78.50 | 16,713 |
| Mar 14 2024 | 80.00 | 1.08 | 1.37% | 78.77 | 80.00 | 78.53 | 16,292 |
| Mar 13 2024 | 78.92 | -1.10 | -1.37% | 79.99 | 80.00 | 77.37 | 12,885 |
| Mar 12 2024 | 80.02 | 0.02 | 0.02% | 78.00 | 80.71 | 78.00 | 13,975 |
| Mar 11 2024 | 80.00 | 0.44 | 0.55% | 80.00 | 80.00 | 78.73 | 9,300 |
| Mar 08 2024 | 79.56 | -1.40 | -1.73% | 81.50 | 81.50 | 77.61 | 27,609 |
| Mar 07 2024 | 80.96 | 0.23 | 0.28% | 80.00 | 81.79 | 79.05 | 27,023 |
| Mar 06 2024 | 80.73 | 0.63 | 0.79% | 80.05 | 81.00 | 78.60 | 20,155 |
| Mar 05 2024 | 80.10 | 0.90 | 1.14% | 79.78 | 80.71 | 78.89 | 26,183 |
| Mar 04 2024 | 79.20 | -2.21 | -2.71% | 80.61 | 81.32 | 78.60 | 18,545 |
| Mar 01 2024 | 81.41 | 3.84 | 4.95% | 78.80 | 84.88 | 78.80 | 59,341 |
| Feb 29 2024 | 77.57 | 6.68 | 9.42% | 71.20 | 79.49 | 71.20 | 63,961 |
| Feb 28 2024 | 70.89 | 0.39 | 0.55% | 70.50 | 71.39 | 70.09 | 9,685 |
| Feb 27 2024 | 70.50 | 0.40 | 0.57% | 70.36 | 70.565 | 69.51 | 21,529 |
| Feb 26 2024 | 70.10 | 0.81 | 1.18% | 70.00 | 70.82 | 68.99 | 31,711 |
| Feb 23 2024 | 69.285 | 0.17 | 0.25% | 68.46 | 70.20 | 68.46 | 7,652 |
| Feb 22 2024 | 69.11 | -1.89 | -2.66% | 69.14 | 70.79 | 68.82 | 9,515 |
| Feb 21 2024 | 71.00 | -0.13 | -0.18% | 71.35 | 71.40 | 69.59 | 13,332 |
| Feb 20 2024 | 71.13 | 0.11 | 0.15% | 72.00 | 72.00 | 70.22 | 7,511 |
| Feb 19 2024 | 71.02 | 1.00 | 1.43% | 70.29 | 71.22 | 69.06 | 14,479 |
| Feb 16 2024 | 70.02 | 1.51 | 2.20% | 68.63 | 71.35 | 68.63 | 18,172 |
| Feb 15 2024 | 68.51 | -0.32 | -0.46% | 69.165 | 69.38 | 68.50 | 6,754 |
| Feb 14 2024 | 68.83 | -0.43 | -0.62% | 69.55 | 69.55 | 68.35 | 8,922 |
| Feb 13 2024 | 69.26 | -0.94 | -1.34% | 70.43 | 70.44 | 68.84 | 4,363 |
