Home > Quotes > MAR > Historical Prices

Historical Stock Prices

MAR 
$43.73
*  
0.54
  negative  
1.25%
Get MAR Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 43.32 43.835 43.32 43.73 1,787,853
05/16/2013 43.86 43.94 43.125 43.19 1,089,670
05/15/2013 43.91 44.45 43.74 43.97 3,446,109
05/14/2013 43.65 44 43.6101 43.96 1,986,182
05/13/2013 43.92 43.93 43.6 43.63 1,438,312
05/10/2013 43.35 43.97 43.24 43.97 1,762,029
05/09/2013 43.51 43.64 43.13 43.23 1,710,510
05/08/2013 43.34 43.7 43.22 43.49 1,657,862
05/07/2013 43.21 43.71 43.21 43.54 1,220,358
05/06/2013 43 43.27 42.94 43.11 1,826,351
05/03/2013 43.25 43.555 42.87 43.01 2,589,451
05/02/2013 42.57 42.96 41.45 42.84 3,229,722
05/01/2013 42.46 42.91 42.29 42.48 2,508,142
04/30/2013 41.8 43.135 41.8 43.06 3,683,529
04/29/2013 41.5 41.67 41.21 41.62 1,661,328
04/26/2013 41.53 42 41.48 41.57 2,228,607
04/25/2013 41.72 41.92 41.59 41.64 2,066,785
04/24/2013 41.98 42.06 41.39 41.43 1,729,912
04/23/2013 41.51 41.94 41.4925 41.87 1,728,443
04/22/2013 41.38 41.56 41.03 41.33 1,444,389
04/19/2013 40.91 41.43 40.711 41.34 1,267,707
04/18/2013 41.24 41.39 40.55 40.81 1,993,840
04/17/2013 41.42 41.56 40.83 41.13 1,635,181
04/16/2013 41.2 41.75 41.12 41.75 2,476,967
04/15/2013 42.2 42.2375 40.55 40.71 4,070,784
04/12/2013 42.07 42.59 41.98 42.59 1,123,017
04/11/2013 42.19 42.37 42.08 42.21 1,702,575
04/10/2013 41.73 42.15 41.58 41.99 1,876,959
04/09/2013 41.55 41.87 41.39 41.6 1,744,857
04/08/2013 40.55 41.3 40.5 41.3 944,075
04/05/2013 40.59 40.6899 40.2 40.66 1,777,060
04/04/2013 40.98 41.325 40.88 41.3 1,549,338
04/03/2013 41.52 41.66 40.85 41 2,291,506
04/02/2013 41.86 41.92 41.31 41.46 1,691,480
04/01/2013 42.12 42.25 41.6 41.63 1,778,018
03/28/2013 41.69 42.27 41.57 42.23 2,392,711
03/27/2013 41.04 41.7 40.92 41.62 2,543,564
03/26/2013 39.93 41.56 39.79 41.29 5,148,475
03/25/2013 40 40.12 39.59 39.76 1,931,664
03/22/2013 39.7 39.89 39.65 39.85 1,295,010
03/21/2013 39.76 39.97 39.5 39.62 1,431,820
03/20/2013 39.83 40.22 39.75 40.02 1,473,879
03/19/2013 40 40.07 39.24 39.55 2,858,403
03/18/2013 39.79 40.15 39.605 39.9 2,086,990
03/15/2013 40.25 40.45 40.02 40.35 2,708,640
03/14/2013 40.26 40.56 40.13 40.42 1,593,690
03/13/2013 40.05 40.4 39.96 40.18 2,199,386
03/12/2013 40.31 40.56 39.82 39.98 2,378,141
03/11/2013 40.31 40.43 39.93 40.24 3,277,964
03/08/2013 39.68 40.515 39.53 40.29 4,827,073
03/07/2013 39.49 39.54 39.23 39.36 1,950,671
03/06/2013 39.62 39.71 39.3 39.38 2,254,474
03/05/2013 39.42 39.805 39.34 39.46 2,484,167
03/04/2013 39.5 39.615 38.93 39.2 3,092,757
03/01/2013 39.28 39.7 39.06 39.57 1,580,541
02/28/2013 39.34 39.8 39.24 39.45 2,703,259
02/27/2013 38.5 39.43 38.5 39.3 1,639,281
02/26/2013 38.71 38.92 38.35 38.53 2,620,586
02/25/2013 39.7 39.97 38.6 38.6 3,348,421
02/22/2013 39.33 39.49 39.04 39.49 1,832,541
02/21/2013 39.61 39.62 39.05 39.16 3,558,470
02/20/2013 39.87 41 39.52 39.72 3,722,227
02/19/2013 41.15 41.15 40.63 40.83 4,132,415
02/15/2013 41.19 41.73 41.13 41.23 3,495,790
02/14/2013 40.92 41.21 40.78 41.16 1,381,230
02/13/2013 41.58 41.61 41.16 41.18 1,460,947
02/12/2013 41.19 41.52 40.89 41.39 1,637,756
02/11/2013 40.97 41.23 40.76 41.22 1,182,169
02/08/2013 40.53 41.05 40.48 40.97 1,965,444
02/07/2013 40.55 40.66 39.99 40.47 2,087,718
02/06/2013 39.89 40.74 39.81 40.66 2,508,837
02/05/2013 40.02 40.17 39.85 39.95 1,836,551
02/04/2013 39.99 40.145 39.67 39.77 1,830,832
02/01/2013 40.34 40.58 40.09 40.29 1,854,042
01/31/2013 40.23 40.23 39.795 39.98 2,596,974
01/30/2013 40.13 40.38 40.07 40.14 2,247,693
01/29/2013 39.99 40.25 39.77 40.21 2,281,319
01/28/2013 39.51 40.12 39.4 40.1 4,130,958
01/25/2013 39.16 39.65 39.05 39.56 2,913,081
01/24/2013 39.2 39.38 38.83 38.97 2,456,791
01/23/2013 39.2 39.29 38.91 39.15 2,010,563
01/22/2013 39.2 39.3 38.74 39.24 2,173,188
01/18/2013 39.38 39.4 38.97 39.27 1,523,051
01/17/2013 38.95 39.53 38.9 39.28 2,481,499
01/16/2013 38.96 39.09 38.7 38.83 1,182,170
01/15/2013 38.58 39.24 38.55 39.16 1,829,918
01/14/2013 38.91 39.145 38.62 38.73 1,227,660
01/11/2013 38.98 39.1 38.76 38.88 863,164
01/10/2013 39.19 39.29 38.845 39.02 1,521,462
01/09/2013 38.98 39.06 38.73 38.9 1,456,574
01/08/2013 38.93 39.05 38.75 38.9 1,719,235
01/07/2013 38.94 39.2 38.79 39.01 1,817,103
01/04/2013 39.23 39.43 38.98 39.23 2,285,875
01/03/2013 38.86 39.34 38.73 39.1 2,810,703
01/02/2013 38.32 39.41 38.14 38.79 3,964,897
12/31/2012 36.31 37.29 36.24 37.27 1,946,045
12/28/2012 36.49 37.04 36.42 36.48 1,662,692
12/27/2012 36.73 36.97 36.29 36.88 1,731,361
12/26/2012 37.15 37.19 36.69 36.71 1,516,083
12/24/2012 37.32 37.37 37 37.12 562,146
12/21/2012 37.09 37.45 36.99 37.4 3,348,783
12/20/2012 37.19 37.855 37.12 37.68 3,433,275
12/19/2012 37.39 37.5201 37.13 37.22 2,375,421
12/18/2012 36.96 37.47 36.81 37.42 3,001,602
12/17/2012 36.21 36.86 36.11 36.84 2,489,706
12/14/2012 35.47 36.33 35.47 36.11 2,328,114
12/13/2012 35.9 36 35.57 35.62 1,601,202
12/12/2012 35.99 36.19 35.54 35.92 2,259,035
12/11/2012 35.75 35.92 35.555 35.79 1,868,448
12/10/2012 35.35 35.7 35.26 35.59 1,135,851
12/07/2012 35.72 35.72 35.28 35.43 1,282,775
12/06/2012 35.32 35.78 35.19 35.46 1,544,216
12/05/2012 35.61 35.75 35.11 35.27 2,012,544
12/04/2012 35.81 35.86 35.49 35.53 2,285,279
12/03/2012 36.23 36.69 35.87 35.89 1,719,969
11/30/2012 36.56 36.56 36.13 36.29 3,632,199
11/29/2012 35.49 36.7 35.35 36.63 5,356,583
11/28/2012 34.47 35.27 34.205 35.21 2,701,313
11/27/2012 34.56 35.07 34.51 34.64 2,987,682
11/26/2012 34.97 35.03 34.63 34.71 2,639,816
11/23/2012 35.04 35.27 34.88 35.24 583,336
11/21/2012 34.9 35.16 34.75 34.82 1,227,637
11/20/2012 35.38 35.49 34.73 34.88 2,710,266
11/19/2012 34.93 35.59 34.86 35.45 4,265,281
11/16/2012 34.21 34.95 34.1 34.43 3,369,499
11/15/2012 34.38 34.6 33.93 34.11 3,198,864
11/14/2012 35.28 35.31 34.26 34.38 2,788,645
11/13/2012 35.13 35.47 35.06 35.13 3,253,860
11/12/2012 35.65 35.67 35.27 35.31 1,980,099
11/09/2012 35.16 36 35.11 35.54 3,759,698
11/08/2012 35.98 36.0299 35.28 35.28 3,327,256
11/07/2012 36.41 36.67 35.85 36.01 2,809,633
11/06/2012 36.73 36.88 36.5 36.77 2,267,717
11/05/2012 36.52 36.72 36.33 36.64 1,858,963
11/02/2012 37.23 37.47 36.67 36.69 4,070,034
11/01/2012 36.64 37.15 36.52 36.96 2,507,338
10/31/2012 36.78 36.95 36.23 36.48 3,778,599
10/26/2012 36.4 37.26 36.33 36.82 5,715,372
10/25/2012 36.75 37.05 36.09 36.47 4,003,580
10/24/2012 37.07 37.15 36.29 36.44 3,704,158
10/23/2012 37.27 37.33 36.84 36.89 2,215,459
10/22/2012 37.53 37.99 37.13 37.94 2,271,815
10/19/2012 38.67 38.67 37.325 37.53 3,504,925
10/18/2012 38.79 39.11 38.58 38.89 1,954,542
10/17/2012 39 39 38.5599 38.79 1,998,791
10/16/2012 38.81 38.97 38.65 38.89 1,485,259
10/15/2012 38.25 38.65 38.15 38.53 1,928,571
10/12/2012 38.22 38.64 37.95 38.16 2,319,498
10/11/2012 37.73 38.29 37.66 38.17 3,491,586
10/10/2012 38.46 38.76 38.16 38.38 2,908,145
10/09/2012 38.7 38.84 38.3 38.45 3,116,242
10/08/2012 38.2 39.09 38.06 38.73 5,050,361
10/05/2012 38.59 39.15 38 38.29 5,090,424
10/04/2012 39.88 40.3 38.66 38.94 6,841,532
10/03/2012 38.86 39.08 38.5 39 4,652,813
10/02/2012 39.16 39.255 38.5 38.63 3,481,442
10/01/2012 39.32 39.64 38.89 38.97 3,254,882
09/28/2012 39.35 39.47 39 39.1 3,023,845
09/27/2012 39.23 39.72 38.95 39.58 2,298,510
09/26/2012 39.11 39.28 38.7599 39.01 2,476,978
09/25/2012 39.78 40.41 39.12 39.14 3,505,282
09/24/2012 40.33 40.6 40 40.22 2,245,057
09/21/2012 40.96 41 40.39 40.43 3,375,091
09/20/2012 40.38 40.8 39.75 40.75 4,018,726
09/19/2012 41.03 41.29 40.86 40.9 3,550,212
09/18/2012 41.18 41.28 40.9 41.07 1,646,197
09/17/2012 41.26 41.46 40.695 41.16 3,247,647
09/14/2012 40.96 41.84 40.69 41.6 3,431,935
09/13/2012 39.56 41.01 39.36 40.98 4,433,915
09/12/2012 39.5 39.64 39.27 39.52 1,320,432
09/11/2012 39 39.46 38.97 39.34 2,083,507
09/10/2012 39.36 39.36 38.95 38.97 2,736,004
09/07/2012 38.9 39.36 38.84 39.36 3,627,835
09/06/2012 37.75 38.9 37.6606 38.75 2,759,104
09/05/2012 37.57 37.64 37.23 37.4 2,122,318
09/04/2012 37.58 37.995 37.31 37.63 2,112,294
08/31/2012 37.75 37.97 37.36 37.68 1,670,615
08/30/2012 37.35 37.7 37.15 37.54 1,913,684
08/29/2012 37.28 37.66 37.15 37.6 1,954,692
08/28/2012 37.16 37.69 37.04 37.26 2,243,394
08/27/2012 37.19 37.44 36.96 37.36 2,000,366
08/24/2012 36.97 37.2 36.6 36.97 2,644,135
08/23/2012 37.2 37.31 37.04 37.12 1,974,593
08/22/2012 37.01 37.37 36.75 37.24 2,483,168
08/21/2012 37.48 37.66 37.0999 37.2 2,190,551
08/20/2012 37.84 38 37.47 37.55 2,588,633
08/17/2012 37.87 38.155 37.78 38.05 2,067,897
08/16/2012 36.77 37.97 36.73 37.81 1,836,950
08/15/2012 36.64 36.91 36.42 36.79 1,578,395
08/14/2012 37.25 37.42 36.57 36.66 2,042,657
08/13/2012 36.91 37.13 36.75 36.93 1,566,949
08/10/2012 37.18 37.22 36.62 36.94 2,075,428
08/09/2012 37.27 37.66 37.195 37.29 2,271,985
08/08/2012 37.7 37.75 37.08 37.24 3,094,194
08/07/2012 37.61 38.26 37.56 38.12 2,639,256
08/06/2012 37.62 37.83 37.31 37.35 2,669,917
08/03/2012 36.82 37.71 36.82 37.55 2,070,672
08/02/2012 36.03 36.54 35.67 36.32 2,363,543
08/01/2012 36.71 36.785 36.07 36.35 2,083,774
07/31/2012 36.44 36.66 36.18 36.42 2,415,344
07/30/2012 36.75 37.06 36.18 36.5 2,371,848
07/27/2012 36.39 37.095 36.285 36.89 2,820,151
07/26/2012 35.96 36.15 35.38 36.06 3,665,690
07/25/2012 35.19 35.65 34.98 35.34 3,613,129
07/24/2012 35.73 35.98 34.69 35.03 4,963,057
07/23/2012 36.03 36.22 35.5 35.8 4,387,746
07/20/2012 37.04 37.4 36.8 36.85 3,512,148
07/19/2012 36.85 37.68 36.68 37.29 2,937,995
07/18/2012 36.44 37.14 36.23 36.7 3,592,518
07/17/2012 36.21 36.77 35.89 36.7 4,987,063
07/16/2012 36.1 36.38 36.07 36.12 2,911,795
07/13/2012 35.61 36.34 35.51 36.28 4,893,218
07/12/2012 37.14 37.35 35.51 35.58 9,568,315
07/11/2012 38.33 39.08 37.74 38.03 6,287,284
07/10/2012 39.37 39.5 37.905 38.17 4,015,050
07/09/2012 39.38 39.55 38.935 38.96 3,503,761
07/06/2012 39.09 39.49 38.89 39.4 2,480,474
07/05/2012 39.13 39.87 38.72 39.58 2,475,831
07/03/2012 39.19 39.38 38.99 39.25 1,329,076
07/02/2012 39.18 39.48 38.96 39.25 2,979,601
06/29/2012 38.49 39.28 38.49 39.2 3,076,611
06/28/2012 37.89 38.23 37.1 37.54 2,630,358
06/27/2012 38.08 38.19 37.67 38.16 2,614,208
06/26/2012 37.81 38.1 37.34 37.87 2,132,856
06/25/2012 38.4 38.48 37.55 37.78 1,851,367
06/22/2012 39 39.11 38.49 38.8 2,751,356
06/21/2012 39.82 39.93 38.61 38.64 2,986,867
06/20/2012 39.69 40 39.32 39.81 3,074,908
06/19/2012 38.75 39.99 38.74 39.62 3,663,714
06/18/2012 37.54 38.56 37.48 38.38 2,099,836
06/15/2012 37.66 38.03 37.43 37.98 2,168,122
06/14/2012 37 37.8801 36.88 37.65 1,821,736
06/13/2012 37.27 37.5 36.81 36.97 2,062,541
06/12/2012 37 37.52 36.74 37.5 2,469,038
06/11/2012 38.19 38.19 36.83 36.86 2,632,002
06/08/2012 37.43 37.8 37.16 37.8 2,350,059
06/07/2012 38.15 38.58 37.43 37.54 3,173,261
06/06/2012 37 37.79 36.98 37.55 4,044,702
06/05/2012 35.95 36.81 35.68 36.71 3,491,406
06/04/2012 36.74 36.79 35.89 36.33 4,315,277
06/01/2012 37.79 37.9 36.33 36.49 5,971,859
05/31/2012 38.25 38.98 37.39 38.71 4,203,359
05/30/2012 38.7 38.77 37.99 38.29 3,553,500
05/29/2012 38.88 39.19 38.61 39.14 2,770,605
05/25/2012 38.15 38.8 38.15 38.64 2,423,366
05/24/2012 38.27 38.5 37.95 38.39 2,502,085
05/23/2012 37.63 38.28 37.29 38.11 3,547,564
05/22/2012 38.04 38.56 37.7 37.88 3,337,399
05/21/2012 36.89 38.06 36.87 38.01 2,356,542
05/18/2012 37.21 37.73 36.62 36.83 4,519,178
05/17/2012 38.65 38.71 36.96 37.02 4,081,122
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.