Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 239.69 | 2.28 | 0.96% | 237.41 | 239.98 | 237.41 | 1,195,873 |
| Apr 22 2024 | 237.41 | 1.41 | 0.60% | 238.56 | 239.09 | 235.51 | 1,046,352 |
| Apr 19 2024 | 236.00 | -0.30 | -0.13% | 237.14 | 239.30 | 234.55 | 1,842,300 |
| Apr 18 2024 | 236.30 | -2.16 | -0.91% | 240.65 | 241.24 | 236.08 | 1,840,915 |
| Apr 17 2024 | 238.46 | -7.16 | -2.92% | 244.45 | 245.33 | 237.54 | 2,681,064 |
| Apr 16 2024 | 245.62 | -2.79 | -1.12% | 248.21 | 248.54 | 244.74 | 1,026,116 |
| Apr 15 2024 | 248.41 | -2.65 | -1.06% | 255.07 | 257.01 | 248.21 | 1,433,267 |
| Apr 12 2024 | 251.06 | -7.49 | -2.90% | 256.11 | 257.14 | 249.315 | 1,930,160 |
| Apr 11 2024 | 258.55 | 4.20 | 1.65% | 254.11 | 260.57 | 253.01 | 1,545,252 |
| Apr 10 2024 | 254.35 | -0.59 | -0.23% | 252.11 | 255.19 | 251.76 | 1,278,073 |
| Apr 09 2024 | 254.94 | 0.26 | 0.10% | 255.46 | 255.49 | 251.345 | 1,152,825 |
| Apr 08 2024 | 254.68 | 0.75 | 0.30% | 254.24 | 255.045 | 253.409 | 1,205,443 |
| Apr 05 2024 | 253.93 | 5.04 | 2.02% | 248.90 | 254.33 | 248.80 | 1,269,892 |
| Apr 04 2024 | 248.89 | -1.70 | -0.68% | 253.34 | 254.83 | 248.055 | 1,607,093 |
| Apr 03 2024 | 250.59 | 2.85 | 1.15% | 247.17 | 250.80 | 246.77 | 1,071,051 |
| Apr 02 2024 | 247.74 | -3.59 | -1.43% | 250.17 | 250.17 | 246.54 | 1,201,226 |
| Apr 01 2024 | 251.33 | -0.98 | -0.39% | 253.52 | 254.51 | 250.73 | 1,176,892 |
| Mar 28 2024 | 252.31 | -1.25 | -0.49% | 255.07 | 255.10 | 251.65 | 993,598 |
| Mar 27 2024 | 253.56 | 1.38 | 0.55% | 254.96 | 254.96 | 252.74 | 1,302,300 |
| Mar 26 2024 | 252.18 | 0.07 | 0.03% | 253.16 | 254.295 | 251.165 | 1,351,392 |
| Mar 25 2024 | 252.11 | -3.05 | -1.20% | 255.31 | 255.67 | 252.04 | 855,979 |
| Mar 22 2024 | 255.16 | -0.11 | -0.04% | 255.91 | 256.53 | 253.221 | 1,282,851 |
| Mar 21 2024 | 255.27 | 1.22 | 0.48% | 254.74 | 256.12 | 253.38 | 1,530,649 |
| Mar 20 2024 | 254.05 | 4.23 | 1.69% | 249.43 | 254.69 | 249.26 | 1,629,862 |
| Mar 19 2024 | 249.82 | 1.30 | 0.52% | 249.36 | 250.01 | 247.83 | 1,164,318 |
| Mar 18 2024 | 248.52 | 4.45 | 1.82% | 246.60 | 249.36 | 246.41 | 1,915,284 |
| Mar 15 2024 | 244.07 | -3.93 | -1.58% | 247.02 | 247.02 | 243.36 | 3,494,432 |
| Mar 14 2024 | 248.00 | -3.41 | -1.36% | 252.38 | 253.00 | 247.7208 | 1,711,022 |
| Mar 13 2024 | 251.41 | 0.72 | 0.29% | 250.00 | 253.12 | 248.19 | 1,804,526 |
| Mar 12 2024 | 250.69 | 2.22 | 0.89% | 248.47 | 252.325 | 248.47 | 1,271,036 |
| Mar 11 2024 | 248.47 | -1.81 | -0.72% | 250.28 | 250.70 | 246.99 | 1,176,456 |
| Mar 08 2024 | 250.28 | 3.37 | 1.36% | 247.17 | 251.11 | 246.22 | 1,276,442 |
| Mar 07 2024 | 246.91 | -0.19 | -0.08% | 248.40 | 248.97 | 246.21 | 1,197,450 |
| Mar 06 2024 | 247.10 | -0.78 | -0.31% | 247.88 | 250.57 | 246.97 | 1,314,304 |
| Mar 05 2024 | 247.88 | 0.46 | 0.19% | 247.53 | 249.19 | 245.69 | 1,083,774 |
| Mar 04 2024 | 247.42 | -2.58 | -1.03% | 249.77 | 250.485 | 247.02 | 1,156,198 |
| Mar 01 2024 | 250.00 | 0.13 | 0.05% | 248.98 | 251.16 | 247.94 | 1,096,607 |
| Feb 29 2024 | 249.87 | 0.88 | 0.35% | 249.70 | 250.35 | 247.865 | 1,698,115 |
| Feb 28 2024 | 248.99 | -0.04 | -0.02% | 248.73 | 251.23 | 248.18 | 953,048 |
| Feb 27 2024 | 249.03 | -0.19 | -0.08% | 248.89 | 249.82 | 247.675 | 1,079,488 |
| Feb 26 2024 | 249.22 | -2.26 | -0.90% | 251.47 | 251.48 | 247.05 | 1,475,993 |
| Feb 23 2024 | 251.48 | 2.17 | 0.87% | 248.60 | 252.1697 | 248.59 | 1,477,230 |
| Feb 22 2024 | 249.31 | 5.96 | 2.45% | 244.24 | 250.43 | 244.24 | 1,383,567 |
| Feb 21 2024 | 243.35 | 0.41 | 0.17% | 241.28 | 244.01 | 240.5743 | 1,396,167 |
| Feb 20 2024 | 242.94 | 1.31 | 0.54% | 241.19 | 243.97 | 240.51 | 2,161,519 |
| Feb 16 2024 | 241.63 | 1.14 | 0.47% | 239.03 | 243.21 | 238.30 | 2,119,839 |
| Feb 15 2024 | 240.49 | 5.10 | 2.17% | 237.53 | 240.855 | 236.8901 | 1,520,165 |
| Feb 14 2024 | 235.39 | 0.45 | 0.19% | 235.81 | 236.405 | 232.20 | 2,350,747 |
| Feb 13 2024 | 234.94 | -13.90 | -5.59% | 236.625 | 238.7041 | 232.01 | 2,933,414 |
| Feb 12 2024 | 248.84 | 1.82 | 0.74% | 246.28 | 249.14 | 246.00 | 1,427,831 |
| Feb 09 2024 | 247.02 | -2.56 | -1.03% | 250.64 | 250.75 | 245.45 | 1,479,473 |
| Feb 08 2024 | 249.58 | 1.64 | 0.66% | 249.85 | 250.44 | 245.81 | 1,030,234 |
| Feb 07 2024 | 247.94 | 3.18 | 1.30% | 246.10 | 250.00 | 245.08 | 1,046,745 |
| Feb 06 2024 | 244.76 | 0.53 | 0.22% | 244.23 | 245.7502 | 242.83 | 1,469,377 |
| Feb 05 2024 | 244.23 | -0.89 | -0.36% | 244.16 | 245.29 | 241.84 | 1,336,967 |
| Feb 02 2024 | 245.12 | 1.45 | 0.60% | 243.22 | 246.745 | 241.61 | 1,222,318 |
| Feb 01 2024 | 243.67 | 3.94 | 1.64% | 240.41 | 243.79 | 238.72 | 1,190,935 |
| Jan 31 2024 | 239.73 | -3.46 | -1.42% | 243.415 | 243.91 | 239.27 | 1,180,893 |
| Jan 30 2024 | 243.19 | 1.06 | 0.44% | 240.19 | 244.01 | 240.06 | 1,059,754 |
| Jan 29 2024 | 242.13 | 0.53 | 0.22% | 241.58 | 242.52 | 239.775 | 1,302,462 |
| Jan 26 2024 | 241.60 | -0.92 | -0.38% | 242.52 | 243.215 | 241.04 | 1,118,603 |
| Jan 25 2024 | 242.52 | 4.65 | 1.95% | 241.70 | 243.53 | 241.36 | 1,592,425 |
