MAR

Historical Stock Prices

$60.01
*  
0.70
1.15%
Get MAR Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading MAR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 60.68 60.71 59.13 60.01 3,703,670
02/04/2016 59.28 60.9 58.89 60.71 4,331,455
02/03/2016 59.16 59.73 57.69 59.39 3,559,903
02/02/2016 60.4 60.76 58.99 59.07 3,929,013
02/01/2016 60.32 61.8999 60.01 61.42 3,495,547
01/29/2016 59.89 61.307 59.37 61.28 3,170,979
01/28/2016 61.27 61.635 58.8 59.21 4,650,675
01/27/2016 61.81 62.45 60.01 60.64 4,022,690
01/26/2016 60.71 62.06 60.28 61.94 3,255,632
01/25/2016 62.4 62.4 59.995 60.12 3,230,980
01/22/2016 62.58 63.61 61.61 62.46 4,769,659
01/21/2016 59.75 62.56 59.15 61.65 6,139,936
01/20/2016 57.63 60.6 56.43 59.81 8,220,507
01/19/2016 60.44 60.5 57.62 58.38 5,212,770
01/15/2016 59.02 60.15 58.33 59.55 8,374,663
01/14/2016 60.21 62.12 58.92 60.74 7,445,758
01/13/2016 63.83 64.03 60.13 60.27 5,475,213
01/12/2016 63.22 64.5 63.17 64.32 4,915,295
01/11/2016 63.15 63.5 62.12 63.16 4,568,680
01/08/2016 62.36 63.81 62.01 62.65 4,510,253
01/07/2016 62.27 63.13 61.68 61.82 6,444,904
01/06/2016 64.47 64.68 62.53 63.62 4,167,145
01/05/2016 65.48 66.03 65.23 65.59 2,699,058
01/04/2016 65.93 66.2 64.975 65.38 3,899,473
12/31/2015 67.99 68.21 67.04 67.04 1,940,934
12/30/2015 68.84 68.96 67.86 68.02 1,512,057
12/29/2015 69.09 69.28 68.37 68.75 1,910,609
12/28/2015 68 68.96 68 68.85 1,459,765
12/24/2015 68.86 69.3 68.55 68.77 789,895
12/23/2015 68.31 69 67.92 68.85 2,263,551
12/22/2015 65.76 68.91 65.255 68.49 5,676,453
12/21/2015 65.37 65.92 64.99 65.17 2,204,916
12/18/2015 65.89 66.54 64.64 65.11 4,798,459
12/17/2015 67.36 67.83 66.01 66.03 2,410,477
12/16/2015 67.16 68.1 65.93 67.16 3,477,280
12/15/2015 67.07 67.16 66.02 66.62 3,120,256
12/14/2015 66.78 67.21 65.55 66.43 3,157,351
12/11/2015 67.12 67.835 66.71 66.85 2,137,818
12/10/2015 68.73 68.91 67.87 68.23 1,956,757
12/09/2015 69.08 70.015 67.5673 68.02 2,904,901
12/08/2015 69.28 69.91 68.48 69.58 2,449,216
12/07/2015 70.75 71 69.15 69.5 3,073,410
12/04/2015 70.49 71.09 69.24 71.04 3,475,179
12/03/2015 71.75 71.88 68.55 68.78 3,219,139
12/02/2015 72.08 72.68 71.52 71.69 2,828,390
12/01/2015 71.51 72.38 71.07 72.26 2,562,709
11/30/2015 71.38 71.4 69.89 70.91 3,138,126
11/27/2015 71.65 71.92 71.37 71.48 642,661
11/25/2015 71.25 72.08 71.05 71.84 2,248,105
11/24/2015 71.1 71.68 69.93 70.98 4,296,512
11/23/2015 72.31 73.0999 72.2 72.4 2,274,852
11/20/2015 72.98 73.0389 71.9 72.31 2,331,993
11/19/2015 72.4 72.685 71.58 72.57 3,243,330
11/18/2015 72.77 73.44 70.8 72.23 5,285,056
11/17/2015 74.37 74.45 72.55 72.77 7,677,839
11/16/2015 71.58 74.53 70.43 73.72 13,436,700
11/13/2015 74.13 74.48 72.69 72.74 1,642,388
11/12/2015 75.5 75.5 74.45 74.52 1,284,848
11/11/2015 76.7 76.83 75.39 75.46 1,261,539
11/10/2015 75.72 76.64 75.44 76.52 1,024,653
11/09/2015 76.54 76.6699 74.436 75.76 1,238,072
11/06/2015 76.76 77.34 76.15 76.68 1,395,760
11/05/2015 77.06 77.45 76.1001 76.72 1,219,024
11/04/2015 76.84 77.0891 76.28 77.02 1,352,873
11/03/2015 77.26 77.56 75.92 76.71 1,930,946
11/02/2015 77 77.9 76.74 77.46 1,614,099
10/30/2015 77.33 77.88 76.65 76.78 2,561,105
10/29/2015 74.41 77.16 73.83 76.98 3,885,596
10/28/2015 79.56 79.88 75.29 76.89 5,231,805
10/27/2015 76.6 79.03 76.18 77.99 4,555,668
10/26/2015 75.34 77 74.88 76.61 2,077,174
10/23/2015 75.94 76.19 74.4 75.295 4,880,436
10/22/2015 74.52 77.335 74.33 76.87 3,516,737
10/21/2015 74.85 75.5 73.779 73.85 1,542,259
10/20/2015 74.35 75.39 74.16 74.89 1,776,452
10/19/2015 73.62 74.46 73.09 73.38 2,426,672
10/16/2015 74.7 74.7 73.48 73.83 2,774,281
10/15/2015 74.75 75 73.18 74.84 1,858,741
10/14/2015 75.2 75.59 73.98 74.17 2,326,161
10/13/2015 75.37 76.4 74.8 75.28 2,917,207
10/12/2015 76.51 76.9 75.98 76.41 1,516,653
10/09/2015 76.65 77 75.6 76.47 2,007,403
10/08/2015 73.9 76.9 73.81 76.56 3,494,696
10/07/2015 72.05 74.19 72.01 74.17 2,406,448
10/06/2015 72.35 72.96 71.76 71.91 2,560,682
10/05/2015 71.81 72.91 70.6 72.76 2,101,350
10/02/2015 69.1 71.49 68.84 71.46 2,748,905
10/01/2015 68.39 70.16 68.25 70.11 3,394,247
09/30/2015 66.11 68.37 65.76 68.2 3,578,177
09/29/2015 66.19 66.63 65.31 65.44 3,576,136
09/28/2015 67.73 67.97 66.04 66.17 2,547,536
09/25/2015 68.59 69.52 68.04 68.5 2,276,368
09/24/2015 68.98 68.98 67.78 68.2 2,969,721
09/23/2015 68.38 68.448 67.57 67.72 1,374,411
09/22/2015 68.84 69.33 67.58 68.05 3,303,150
09/21/2015 70.2 70.8 69.79 70.22 1,980,438
09/18/2015 70.86 70.86 69.06 69.68 7,984,753
09/17/2015 72.87 73.34 72.01 72.16 2,198,739
09/16/2015 72.52 72.91 72.03 72.79 1,895,123
09/15/2015 73.07 73.07 70.87 72.24 3,177,509
09/14/2015 72.94 73.22 72.36 72.99 1,706,849
09/11/2015 71.72 73.03 71.61 73.01 1,560,296
09/10/2015 71.1 72.46 70.87 72.27 1,605,625
09/09/2015 72.7 73.16 71.03 71.19 1,771,189
09/08/2015 71.33 72.48 70.69 72.42 2,292,716
09/04/2015 69.97 70.95 69.8 70.02 1,533,299
09/03/2015 71.09 72.16 70.67 71.07 1,615,427
09/02/2015 70.32 71.21 69.81 70.92 2,373,407
09/01/2015 68.679 69.61 68.66 69.09 3,175,728
08/31/2015 71.16 71.17 70.34 70.66 2,026,170
08/28/2015 70.72 71.62 70.63 71.58 1,532,909
08/27/2015 70.45 71.13 69.7 71.11 2,250,569
08/26/2015 68.26 69.99 67.355 69.92 4,365,428
08/25/2015 68.66 68.98 66.49 66.56 4,215,452
08/24/2015 65.22 68.99 63.95 66.69 5,151,592
08/21/2015 69.25 70.32 68.87 69.33 4,290,234
08/20/2015 71.25 71.25 69.92 70 2,792,624
08/19/2015 71.96 72.54 71.42 71.91 1,958,997
08/18/2015 72.91 72.91 72.23 72.38 1,073,459
08/17/2015 71.6 73.23 71.44 72.94 1,294,439
08/14/2015 72.25 72.4 71.44 71.85 1,351,959
08/13/2015 71.81 72.75 71.61 72.3 1,533,131
08/12/2015 71.13 72.4 70.26 72.27 2,758,040
08/11/2015 72.03 72.5 71.68 72.14 1,926,858
08/10/2015 72.15 72.71 71.86 72.55 1,788,034
08/07/2015 70.93 71.47 70.07 71.37 2,691,897
08/06/2015 70.97 71.08 70.07 70.93 3,782,408
08/05/2015 73.08 73.4 70.44 70.7 4,158,501
08/04/2015 72.6 72.6 71.88 72.22 1,861,869
08/03/2015 72.16 72.91 71.94 72.57 2,312,613
07/31/2015 73.85 73.88 71.89 72.61 3,424,391
07/30/2015 76 76.13 72.15 72.64 6,515,290
07/29/2015 74.8 77.37 74.78 77 3,417,189
07/28/2015 74.19 75.64 74.03 74.59 2,632,464
07/27/2015 73.54 74.4 72.92 73.9 2,378,017
07/24/2015 74.8 74.81 73.31 74.02 2,746,979
07/23/2015 76.92 76.92 74.04 74.62 3,260,923
07/22/2015 76.54 77.17 76.24 76.93 1,601,871
07/21/2015 78.11 78.11 76.39 76.6 2,264,056
07/20/2015 77.74 78.2598 77.68 77.83 1,275,982
07/17/2015 77 78.28 77 77.7 1,715,662
07/16/2015 77.67 78.76 77.67 78.25 1,756,531
07/15/2015 77.14 78.02 76.9 77.36 1,637,058
07/14/2015 76.6 77.66 76.6 77.26 1,213,521
07/13/2015 76.76 77.38 76.52 76.98 1,756,049
07/10/2015 75.23 76.19 74.59 75.97 1,416,825
07/09/2015 75.22 75.66 74.17 74.18 1,599,201
07/08/2015 74.68 74.95 73.9 73.96 2,016,157
07/07/2015 74.31 75.52 73.36 75.44 2,767,958
07/06/2015 74.06 74.77 73.84 74.31 1,700,134
07/02/2015 75.06 75.28 74.5 74.8 1,227,494
07/01/2015 75.22 75.42 74.57 74.99 1,854,776
06/30/2015 74.46 75.09 73.95 74.39 1,828,769
06/29/2015 75.24 75.5 73.77 73.83 2,026,846
06/26/2015 76.54 76.79 75.88 76.02 3,597,100
06/25/2015 76.44 76.86 76.1 76.165 1,335,671
06/24/2015 77.57 77.615 76.24 76.37 2,098,444
06/23/2015 77.8 77.99 77.3215 77.59 1,212,255
06/22/2015 78 78.39 77.8 77.91 1,312,289
06/19/2015 78.13 78.27 77.59 77.64 1,810,696
06/18/2015 77.37 78.5 77.36 78.15 1,506,863
06/17/2015 76.75 77.11 76.02 77.02 1,546,672
06/16/2015 76.71 77.25 76.57 76.73 1,463,707
06/15/2015 76.05 77.19 75.86 77.02 1,754,352
06/12/2015 76.95 77.36 76.4 76.63 2,104,479
06/11/2015 77.41 77.52 76.63 77.27 2,253,878
06/10/2015 77.47 78.13 77.23 77.23 1,344,543
06/09/2015 76.84 77.49 76.58 77.32 1,205,525
06/08/2015 78.07 78.21 76.89 76.96 2,038,208
06/05/2015 78.24 78.67 77.8 78.38 838,033
06/04/2015 78.85 79.41 78.32 78.48 1,515,010
06/03/2015 78.87 79.875 78.56 79.38 1,677,759
06/02/2015 77.74 78.68 77.6 78.43 1,378,320
06/01/2015 78.2 78.75 77.365 77.97 1,928,288
05/29/2015 79.32 79.47 77.8202 77.99 2,532,166
05/28/2015 79.12 79.21 78.34 79.03 1,308,389
05/27/2015 79.02 79.68 78.78 79.2 1,530,557
05/26/2015 80.14 80.23 78.52 78.71 1,210,194
05/22/2015 80.39 80.76 79.57 80.15 934,857
05/21/2015 80.36 80.82 80.03 80.47 1,330,448
05/20/2015 80.92 81.53 79.75 80.66 1,246,411
05/19/2015 81.18 81.5158 80.675 80.9 1,553,457
05/18/2015 80.65 81.55 80.65 81.23 1,416,399
05/15/2015 80.93 81.5 80.3 80.9 1,964,826
05/14/2015 79.37 80.69 79.22 80.575 1,847,384
05/13/2015 78.94 79.81 78.51 78.68 1,647,188
05/12/2015 79.15 79.75 78.614 79.16 1,247,191
05/11/2015 80.15 80.44 79.59 79.72 1,852,989
05/08/2015 79.4 80.87 79.24 80.3 1,865,521
05/07/2015 78.78 79.46 78.33 78.48 2,587,234
05/06/2015 78.35 79.42 77.91 78.82 2,273,600
05/05/2015 80.28 80.31 78.18 78.21 2,693,712
05/04/2015 81.01 81.28 80.06 80.51 1,678,454
05/01/2015 80.65 81.83 80.39 80.965 1,869,055
04/30/2015 82.3 82.71 79.18 80.05 5,497,046
04/29/2015 82.42 84.33 82.06 83.87 5,518,624
04/28/2015 81.21 81.82 80.086 81.32 1,803,926
04/27/2015 81.78 83.07 81.28 81.37 2,220,602
04/24/2015 81.59 81.99 81.1 81.84 1,131,771
04/23/2015 80.46 81.93 80.23 81.35 1,236,465
04/22/2015 81.05 81.2 80.12 80.785 1,569,829
04/21/2015 80.09 80.75 79.53 80.47 2,344,305
04/20/2015 77.99 79.93 77.72 79.77 3,587,604
04/17/2015 77.92 78.32 77.15 77.64 2,927,673
04/16/2015 78.55 79.29 78.4 78.51 1,708,289
04/15/2015 79.43 79.96 78.85 78.96 1,381,282
04/14/2015 79.86 80.22 79.03 79.26 1,653,799
04/13/2015 80.19 80.78 79.84 80.21 1,027,008
04/10/2015 80.35 80.67 80.06 80.32 851,023
04/09/2015 80.01 80.58 79.41 80.225 1,095,926
04/08/2015 79.47 80.86 79.34 80.185 2,202,791
04/07/2015 80.1 80.24 79.13 79.15 2,416,275
04/06/2015 79.43 80.56 79.04 80.28 1,799,430
04/02/2015 80.31 80.93 79.95 80.15 1,143,127
04/01/2015 80.42 80.42 79.1201 80.33 1,364,255
03/31/2015 81.29 81.72 80.17 80.32 1,920,764
03/30/2015 81.32 81.81 81.16 81.5 1,083,321
03/27/2015 80.46 81.4 80.29 80.82 1,777,452
03/26/2015 79.23 81.07 78.58 80.575 3,163,925
03/25/2015 81.86 81.9829 79.78 79.79 3,328,888
03/24/2015 83.97 84.0156 82.21 82.25 2,100,132
03/23/2015 84.06 84.98 83.72 84.27 2,047,276
03/20/2015 85 85 83.67 84.04 3,229,466
03/19/2015 83.33 84.42 83.07 84.31 1,477,990
03/18/2015 82.27 83.47 81.515 83.23 1,676,476
03/17/2015 83.4 83.4 82.25 82.44 1,372,964
03/16/2015 82.61 83.72 82.36 83.49 1,163,880
03/13/2015 82.52 82.89 81.52 82.08 1,374,593
03/12/2015 81.63 83 81.63 82.8 1,599,086
03/11/2015 80.99 81.86 80.91 81.07 1,284,168
03/10/2015 81.77 81.77 80.81 81.26 1,927,035
03/09/2015 81.44 82.54 81.37 82.48 1,913,544
03/06/2015 82.51 82.9 81.32 81.52 1,666,881
03/05/2015 83.29 83.72 82.79 82.9 1,189,984
03/04/2015 83.55 83.7 82.78 83.15 1,097,606
03/03/2015 84.79 84.93 83.52 83.91 1,568,481
03/02/2015 83.35 84.87 83.12 84.83 2,349,680
02/27/2015 83.31 83.6199 82.7 83.1 2,035,097
02/26/2015 82.16 83.27 82.16 83.22 1,430,105
02/25/2015 82.22 82.84 82 82.36 1,344,296
02/24/2015 82.73 82.96 82.05 82.245 1,361,028
02/23/2015 82.75 83 82.34 82.95 1,837,039
02/20/2015 83.18 83.18 82.0534 83 1,786,488
02/19/2015 83.78 84.768 81.85 83.1 3,927,330
02/18/2015 80.22 81.62 80.035 81.45 3,463,820
02/17/2015 79.44 81.32 78.76 81.29 3,033,042
02/13/2015 79.09 79.46 78.52 79.395 1,786,014
02/12/2015 77.57 79.23 77.13 79.02 2,179,281
02/11/2015 77.13 77.65 76.47 77.02 1,938,631
02/10/2015 74.38 77.44 74.38 77.23 3,532,364
02/09/2015 73.32 73.91 72.77 73.385 2,465,762
02/06/2015 75.78 76.26 73.61 74.22 3,403,432
02/05/2015 75.91 76.3 75.29 75.7 2,541,300
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?