| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| MARI | 2020-02-28 | 1230.00 | 1231.00 | 1200.09 | 1204.51 | 31800 |
| MARI | 2020-02-27 | 1201.00 | 1232.00 | 1155.50 | 1227.32 | 30580 |
| MARI | 2020-02-26 | 1202.00 | 1245.00 | 1202.00 | 1226.70 | 25660 |
| MARI | 2020-02-25 | 1200.02 | 1245.00 | 1192.01 | 1229.39 | 39480 |
| MARI | 2020-02-24 | 1253.50 | 1253.50 | 1206.11 | 1217.69 | 15220 |
| MARI | 2020-02-21 | 1265.00 | 1265.00 | 1249.00 | 1253.50 | 12640 |
| MARI | 2020-02-20 | 1274.00 | 1274.00 | 1256.01 | 1261.81 | 2580 |
| MARI | 2020-02-19 | 1280.09 | 1286.00 | 1270.00 | 1273.15 | 8880 |
| MARI | 2020-02-18 | 1279.94 | 1285.00 | 1270.00 | 1279.83 | 5200 |
| MARI | 2020-02-17 | 1296.98 | 1297.98 | 1265.55 | 1283.83 | 2300 |
| MARI | 2020-02-14 | 1284.00 | 1300.00 | 1279.98 | 1288.64 | 5080 |
| MARI | 2020-02-13 | 1300.00 | 1315.00 | 1292.01 | 1297.63 | 4180 |
| MARI | 2020-02-12 | 1264.80 | 1321.00 | 1264.80 | 1313.67 | 47780 |
| MARI | 2020-02-11 | 1235.00 | 1268.00 | 1226.00 | 1264.72 | 39280 |
| MARI | 2020-02-10 | 1274.01 | 1280.00 | 1211.16 | 1222.48 | 53140 |
| MARI | 2020-02-07 | 1300.00 | 1308.00 | 1266.00 | 1274.01 | 49500 |
| MARI | 2020-02-06 | 1324.00 | 1324.00 | 1295.00 | 1308.47 | 15100 |
| MARI | 2020-02-04 | 1306.00 | 1318.00 | 1280.00 | 1312.95 | 16640 |
| MARI | 2020-02-03 | 1325.06 | 1369.00 | 1290.00 | 1299.48 | 31680 |
| MARI | 2020-01-31 | 1398.98 | 1400.00 | 1343.43 | 1358.58 | 24300 |
| MARI | 2020-01-30 | 1395.00 | 1412.98 | 1388.00 | 1389.89 | 11220 |
| MARI | 2020-01-29 | 1422.00 | 1422.00 | 1385.01 | 1408.82 | 13020 |
| MARI | 2020-01-28 | 1425.50 | 1439.39 | 1415.00 | 1421.65 | 11700 |
| MARI | 2020-01-27 | 1450.00 | 1450.00 | 1410.01 | 1437.28 | 7700 |
| MARI | 2020-01-24 | 1378.00 | 1460.01 | 1377.00 | 1447.15 | 12460 |
| MARI | 2020-01-23 | 1465.00 | 1468.00 | 1439.90 | 1449.67 | 29880 |
| MARI | 2020-01-22 | 1439.98 | 1474.00 | 1416.01 | 1454.50 | 51840 |
| MARI | 2020-01-21 | 1485.00 | 1504.00 | 1430.09 | 1438.66 | 63420 |
| MARI | 2020-01-20 | 1374.00 | 1440.26 | 1374.00 | 1440.26 | 105940 |
| MARI | 2020-01-17 | 1359.97 | 1375.00 | 1340.00 | 1365.18 | 28660 |
| MARI | 2020-01-16 | 1354.00 | 1360.00 | 1346.00 | 1357.06 | 19880 |
| MARI | 2020-01-15 | 1389.00 | 1389.00 | 1350.00 | 1362.21 | 23380 |
| MARI | 2020-01-14 | 1360.00 | 1385.00 | 1360.00 | 1374.19 | 58500 |
| MARI | 2020-01-13 | 1348.00 | 1375.00 | 1348.00 | 1366.82 | 31080 |
| MARI | 2020-01-10 | 1355.00 | 1380.00 | 1340.00 | 1370.36 | 61360 |
| MARI | 2020-01-09 | 1316.01 | 1360.00 | 1306.59 | 1351.44 | 105260 |
| MARI | 2020-01-08 | 1275.00 | 1359.00 | 1275.00 | 1304.56 | 65840 |
| MARI | 2020-01-07 | 1299.00 | 1310.00 | 1265.00 | 1294.91 | 57780 |
| MARI | 2020-01-06 | 1300.00 | 1305.00 | 1265.00 | 1282.09 | 205240 |
| MARI | 2020-01-03 | 1333.98 | 1333.98 | 1305.00 | 1309.42 | 42280 |
| MARI | 2020-01-02 | 1320.00 | 1339.98 | 1313.50 | 1326.39 | 42500 |
| MARI | 2020-01-01 | 1319.98 | 1324.00 | 1310.00 | 1316.43 | 29800 |
| MARI | 2019-12-31 | 1322.00 | 1335.00 | 1295.00 | 1310.09 | 75500 |
| MARI | 2019-12-30 | 1325.00 | 1335.00 | 1317.00 | 1320.84 | 10720 |
| MARI | 2019-12-27 | 1335.00 | 1354.00 | 1310.00 | 1324.81 | 66380 |
| MARI | 2019-12-26 | 1339.98 | 1358.00 | 1330.00 | 1354.95 | 61900 |
| MARI | 2019-12-24 | 1319.90 | 1337.00 | 1295.00 | 1324.18 | 135380 |
| MARI | 2019-12-23 | 1340.00 | 1340.00 | 1310.00 | 1316.90 | 41220 |
| MARI | 2019-12-20 | 1324.00 | 1340.00 | 1310.02 | 1338.33 | 76600 |
| MARI | 2019-12-19 | 1355.00 | 1355.00 | 1301.09 | 1315.94 | 52340 |
| MARI | 2019-12-18 | 1330.00 | 1359.98 | 1325.00 | 1343.19 | 37920 |
| MARI | 2019-12-17 | 1363.98 | 1373.00 | 1321.01 | 1353.18 | 109800 |
| MARI | 2019-12-16 | 1338.90 | 1362.98 | 1314.00 | 1357.40 | 519200 |
| MARI | 2019-12-13 | 1349.50 | 1358.94 | 1324.01 | 1328.35 | 94600 |
| MARI | 2019-12-12 | 1370.00 | 1383.82 | 1326.09 | 1336.60 | 303020 |
| MARI | 2019-12-11 | 1260.00 | 1317.93 | 1250.15 | 1317.93 | 425640 |
| MARI | 2019-12-10 | 1264.98 | 1265.02 | 1246.00 | 1255.18 | 24140 |
| MARI | 2019-12-09 | 1240.00 | 1275.00 | 1239.98 | 1257.98 | 83600 |
| MARI | 2019-12-06 | 1249.98 | 1260.00 | 1200.00 | 1241.63 | 118620 |
| MARI | 2019-12-05 | 1265.00 | 1265.00 | 1240.00 | 1246.70 | 39240 |
| MARI | 2019-12-04 | 1254.98 | 1270.00 | 1240.09 | 1262.38 | 54500 |
| MARI | 2019-12-03 | 1250.00 | 1290.00 | 1231.02 | 1251.34 | 67160 |
| MARI | 2019-12-02 | 1231.98 | 1250.00 | 1207.00 | 1237.91 | 39940 |
| MARI | 2019-11-29 | 1226.48 | 1253.00 | 1220.00 | 1222.36 | 55880 |
| MARI | 2019-11-28 | 1219.98 | 1245.00 | 1211.01 | 1233.42 | 30480 |
| MARI | 2019-11-27 | 1230.00 | 1230.01 | 1207.00 | 1212.14 | 6740 |
| MARI | 2019-11-26 | 1225.00 | 1249.79 | 1220.00 | 1232.79 | 21080 |
| MARI | 2019-11-25 | 1245.00 | 1252.00 | 1238.00 | 1245.44 | 29280 |
| MARI | 2019-11-22 | 1216.00 | 1249.00 | 1210.00 | 1242.93 | 40000 |
| MARI | 2019-11-21 | 1228.94 | 1228.94 | 1200.00 | 1220.44 | 73140 |
| MARI | 2019-11-20 | 1257.00 | 1274.00 | 1212.30 | 1227.09 | 84820 |
| MARI | 2019-11-19 | 1250.00 | 1295.00 | 1240.01 | 1269.88 | 124260 |
| MARI | 2019-11-18 | 1235.00 | 1275.00 | 1222.00 | 1263.31 | 89780 |
| MARI | 2019-11-15 | 1244.00 | 1250.00 | 1220.00 | 1231.27 | 56020 |
| MARI | 2019-11-14 | 1248.01 | 1280.00 | 1218.05 | 1244.46 | 78780 |
| MARI | 2019-11-13 | 1200.00 | 1267.46 | 1193.52 | 1257.43 | 179800 |
| MARI | 2019-11-12 | 1230.00 | 1235.00 | 1200.50 | 1207.11 | 32780 |
| MARI | 2019-11-11 | 1220.00 | 1245.00 | 1218.00 | 1233.68 | 60660 |
| MARI | 2019-11-08 | 1205.00 | 1220.50 | 1180.00 | 1208.43 | 59220 |
| MARI | 2019-11-07 | 1185.00 | 1198.00 | 1166.00 | 1192.39 | 30580 |
| MARI | 2019-11-06 | 1185.00 | 1199.00 | 1170.00 | 1184.71 | 30360 |
| MARI | 2019-11-05 | 1168.00 | 1199.98 | 1153.01 | 1175.85 | 19920 |
| MARI | 2019-11-04 | 1127.00 | 1172.00 | 1127.00 | 1166.61 | 51020 |
| MARI | 2019-11-01 | 1090.00 | 1143.34 | 1075.00 | 1127.18 | 37420 |
| MARI | 2019-10-31 | 1083.98 | 1096.75 | 1070.00 | 1088.91 | 58160 |
| MARI | 2019-10-30 | 1075.00 | 1089.97 | 1051.50 | 1071.57 | 26680 |
| MARI | 2019-10-29 | 1089.00 | 1100.00 | 1050.51 | 1080.81 | 16140 |
| MARI | 2019-10-28 | 1080.01 | 1090.97 | 1068.00 | 1074.20 | 14640 |
| MARI | 2019-10-25 | 1094.98 | 1110.00 | 1076.09 | 1090.56 | 21520 |
| MARI | 2019-10-24 | 1085.96 | 1090.00 | 1065.50 | 1086.69 | 14500 |
| MARI | 2019-10-23 | 1049.00 | 1070.00 | 1030.00 | 1060.66 | 18200 |
| MARI | 2019-10-22 | 1020.00 | 1054.00 | 996.00 | 1036.59 | 75040 |
| MARI | 2019-10-21 | 1038.98 | 1038.98 | 1016.02 | 1021.84 | 36160 |
| MARI | 2019-10-18 | 1048.00 | 1048.00 | 993.01 | 1032.28 | 9820 |
| MARI | 2019-10-17 | 1062.50 | 1062.50 | 1015.00 | 1015.38 | 49360 |
| MARI | 2019-10-16 | 1080.00 | 1080.00 | 1049.09 | 1060.19 | 9440 |
| MARI | 2019-10-15 | 1095.78 | 1100.00 | 1063.02 | 1078.10 | 33740 |
| MARI | 2019-10-14 | 1070.00 | 1105.00 | 1070.00 | 1095.77 | 34780 |
| MARI | 2019-10-11 | 1129.00 | 1166.59 | 1129.00 | 1164.20 | 276740 |
| MARI | 2019-10-10 | 1062.00 | 1111.05 | 1041.00 | 1111.05 | 82000 |
| MARI | 2019-10-09 | 1001.00 | 1063.16 | 1001.00 | 1058.15 | 125860 |
| MARI | 2019-10-08 | 1029.98 | 1032.00 | 995.09 | 1012.53 | 51480 |
| MARI | 2019-10-07 | 959.89 | 992.02 | 955.00 | 992.02 | 33760 |
| MARI | 2019-10-04 | 933.98 | 964.00 | 920.02 | 944.78 | 34940 |
| MARI | 2019-10-03 | 909.98 | 933.00 | 901.01 | 923.78 | 65880 |
| MARI | 2019-10-02 | 906.00 | 917.90 | 899.00 | 906.22 | 18820 |
| MARI | 2019-10-01 | 886.00 | 924.90 | 885.00 | 905.72 | 57760 |
| MARI | 2019-09-30 | 907.00 | 920.01 | 891.09 | 899.15 | 42940 |
| MARI | 2019-09-27 | 879.48 | 909.45 | 865.58 | 907.19 | 29180 |
| MARI | 2019-09-26 | 876.98 | 881.00 | 870.01 | 875.73 | 25460 |
| MARI | 2019-09-25 | 879.97 | 889.00 | 872.03 | 876.45 | 26640 |
| MARI | 2019-09-24 | 879.89 | 880.00 | 860.15 | 873.46 | 30380 |
| MARI | 2019-09-23 | 878.96 | 878.96 | 865.50 | 866.36 | 8540 |
| MARI | 2019-09-20 | 870.00 | 879.00 | 860.20 | 867.95 | 44260 |
| MARI | 2019-09-19 | 858.97 | 874.98 | 857.97 | 871.16 | 98520 |
| MARI | 2019-09-18 | 880.00 | 880.00 | 849.98 | 859.48 | 76660 |
| MARI | 2019-09-17 | 887.97 | 910.00 | 870.00 | 880.59 | 41780 |
| MARI | 2019-09-16 | 870.00 | 883.40 | 855.00 | 874.89 | 106820 |
| MARI | 2019-09-13 | 869.00 | 869.97 | 830.09 | 841.34 | 58400 |
| MARI | 2019-09-12 | 869.98 | 883.98 | 866.50 | 873.58 | 148300 |
| MARI | 2019-09-11 | 860.00 | 874.15 | 855.00 | 871.00 | 10000 |
| MARI | 2019-09-06 | 864.00 | 877.98 | 839.98 | 861.69 | 17000 |
| MARI | 2019-09-05 | 855.01 | 865.00 | 845.00 | 858.88 | 16700 |
| MARI | 2019-09-04 | 830.17 | 876.15 | 823.04 | 855.63 | 18920 |
| MARI | 2019-09-03 | 834.98 | 864.00 | 819.98 | 834.44 | 24240 |
| MARI | 2019-09-02 | 840.00 | 840.00 | 827.01 | 829.95 | 8140 |
| MARI | 2019-08-30 | 849.97 | 849.97 | 825.00 | 834.20 | 61400 |
| MARI | 2019-08-29 | 847.00 | 847.00 | 835.00 | 837.28 | 2240 |
| MARI | 2019-08-28 | 840.00 | 854.90 | 840.00 | 849.33 | 48600 |
| MARI | 2019-08-27 | 855.00 | 870.00 | 827.51 | 848.91 | 49620 |
| MARI | 2019-08-26 | 885.00 | 900.00 | 860.00 | 867.40 | 14020 |
| MARI | 2019-08-23 | 910.00 | 928.00 | 885.50 | 897.30 | 44340 |
| MARI | 2019-08-22 | 905.00 | 931.00 | 890.00 | 925.78 | 59880 |
| MARI | 2019-08-21 | 880.00 | 898.00 | 865.00 | 891.02 | 45240 |
| MARI | 2019-08-20 | 851.50 | 894.02 | 848.00 | 878.84 | 119320 |
| MARI | 2019-08-19 | 840.00 | 874.00 | 840.00 | 851.45 | 22480 |
| MARI | 2019-08-16 | 840.00 | 854.94 | 833.00 | 844.96 | 8980 |
| MARI | 2019-08-09 | 876.25 | 876.25 | 840.00 | 852.16 | 22180 |
| MARI | 2019-08-08 | 872.00 | 880.00 | 851.60 | 872.03 | 18340 |
| MARI | 2019-08-07 | 901.00 | 918.98 | 881.08 | 889.80 | 4400 |
| MARI | 2019-08-06 | 910.01 | 940.00 | 901.15 | 917.38 | 33340 |
| MARI | 2019-08-05 | 911.01 | 930.00 | 911.01 | 926.72 | 760 |
| MARI | 2019-08-02 | 935.00 | 935.00 | 927.00 | 932.95 | 3900 |
| MARI | 2019-08-01 | 937.01 | 937.01 | 926.00 | 933.36 | 5500 |
| MARI | 2019-07-31 | 920.00 | 940.00 | 920.00 | 934.47 | 32680 |
| MARI | 2019-07-30 | 895.00 | 932.00 | 895.00 | 919.71 | 69940 |
| MARI | 2019-07-29 | 912.15 | 915.00 | 900.00 | 907.20 | 12500 |
| MARI | 2019-07-26 | 910.00 | 916.00 | 901.00 | 912.15 | 8120 |
| MARI | 2019-07-25 | 915.00 | 928.95 | 900.00 | 922.65 | 15020 |
| MARI | 2019-07-24 | 949.00 | 949.00 | 920.00 | 920.69 | 26420 |
| MARI | 2019-07-23 | 950.00 | 955.00 | 941.00 | 950.15 | 32740 |
| MARI | 2019-07-22 | 961.13 | 971.00 | 946.15 | 953.53 | 28260 |
| MARI | 2019-07-19 | 971.00 | 978.00 | 962.00 | 971.00 | 20000 |
| MARI | 2019-07-18 | 963.13 | 995.00 | 942.04 | 978.19 | 7020 |
| MARI | 2019-07-17 | 970.00 | 981.50 | 967.01 | 976.97 | 2820 |
| MARI | 2019-07-16 | 988.98 | 988.98 | 960.20 | 973.15 | 9700 |
| MARI | 2019-07-15 | 970.00 | 993.00 | 944.00 | 976.65 | 8740 |
| MARI | 2019-07-12 | 980.00 | 1000.00 | 959.98 | 978.14 | 18060 |
| MARI | 2019-07-11 | 985.10 | 990.00 | 982.04 | 984.72 | 1840 |
| MARI | 2019-07-10 | 995.01 | 1000.00 | 995.01 | 998.46 | 680 |
| MARI | 2019-07-09 | 992.00 | 1000.00 | 992.00 | 999.25 | 2140 |
| MARI | 2019-07-08 | 988.00 | 1000.00 | 985.01 | 999.90 | 4500 |
| MARI | 2019-07-05 | 1000.00 | 1010.00 | 984.00 | 998.30 | 17740 |
| MARI | 2019-07-04 | 1024.00 | 1024.00 | 1000.00 | 1014.25 | 3300 |
| MARI | 2019-07-03 | 1025.00 | 1025.00 | 1001.00 | 1014.66 | 12280 |
| MARI | 2019-07-02 | 1014.00 | 1019.00 | 1014.00 | 1015.84 | 1300 |
| MARI | 2019-07-01 | 1005.10 | 1027.89 | 981.50 | 1014.28 | 3260 |
| MARI | 2019-06-28 | 995.00 | 1025.00 | 982.05 | 1009.33 | 62580 |
| MARI | 2019-06-27 | 1011.20 | 1020.00 | 975.00 | 994.61 | 46440 |
| MARI | 2019-06-26 | 1030.00 | 1041.00 | 1000.00 | 1016.10 | 18500 |
| MARI | 2019-06-25 | 1025.00 | 1050.00 | 1000.00 | 1035.03 | 3560 |
| MARI | 2019-06-24 | 1046.00 | 1046.01 | 1010.00 | 1021.54 | 8620 |
| MARI | 2019-06-21 | 1069.00 | 1076.00 | 1031.00 | 1056.29 | 920 |
| MARI | 2019-06-20 | 1020.00 | 1059.00 | 1020.00 | 1050.98 | 6060 |
| MARI | 2019-06-19 | 1020.98 | 1049.00 | 998.03 | 1028.43 | 7660 |
| MARI | 2019-06-18 | 1050.00 | 1050.00 | 1010.34 | 1013.61 | 36160 |
| MARI | 2019-06-17 | 1081.04 | 1082.00 | 1062.51 | 1063.51 | 4000 |
| MARI | 2019-06-14 | 1100.00 | 1110.00 | 1090.00 | 1098.64 | 20580 |
| MARI | 2019-06-13 | 1120.00 | 1120.00 | 1070.00 | 1095.43 | 9340 |
| MARI | 2019-06-12 | 1080.00 | 1099.98 | 1061.20 | 1081.78 | 15640 |
| MARI | 2019-06-11 | 1067.00 | 1110.93 | 1067.00 | 1080.25 | 14460 |
| MARI | 2019-06-10 | 1075.00 | 1138.98 | 1061.20 | 1102.02 | 4280 |
| MARI | 2019-06-03 | 1125.05 | 1125.05 | 1100.00 | 1102.96 | 3700 |
| MARI | 2019-05-30 | 1105.00 | 1150.00 | 1105.00 | 1143.69 | 14800 |
| MARI | 2019-05-29 | 1095.00 | 1129.65 | 1090.00 | 1129.58 | 52020 |
| MARI | 2019-05-28 | 1071.00 | 1099.98 | 1056.00 | 1075.85 | 32760 |
| MARI | 2019-05-27 | 1084.01 | 1125.00 | 1084.00 | 1101.67 | 13260 |
| MARI | 2019-05-24 | 1056.00 | 1140.00 | 1039.98 | 1089.65 | 64560 |
| MARI | 2019-05-23 | 1040.00 | 1085.71 | 1035.00 | 1085.71 | 131560 |
| MARI | 2019-05-22 | 999.00 | 1034.02 | 980.00 | 1034.02 | 70340 |
| MARI | 2019-05-21 | 979.98 | 989.00 | 940.00 | 984.78 | 27900 |
| MARI | 2019-05-20 | 930.00 | 966.75 | 911.00 | 951.41 | 14940 |
| MARI | 2019-05-17 | 958.00 | 965.00 | 940.00 | 941.39 | 60100 |
| MARI | 2019-05-16 | 971.00 | 1000.00 | 961.00 | 988.52 | 14560 |
| MARI | 2019-05-15 | 958.00 | 996.48 | 958.00 | 984.57 | 47880 |
| MARI | 2019-05-14 | 940.00 | 975.00 | 907.00 | 949.03 | 88580 |
| MARI | 2019-05-13 | 981.00 | 990.00 | 936.70 | 936.70 | 33580 |
| MARI | 2019-05-10 | 995.00 | 995.00 | 981.00 | 985.98 | 16040 |
| MARI | 2019-05-09 | 1033.00 | 1020.00 | 999.21 | 999.96 | 62540 |
| MARI | 2019-05-08 | 1091.00 | 1091.00 | 1051.79 | 1051.79 | 23040 |
| MARI | 2019-05-07 | 1115.00 | 1115.00 | 1107.00 | 1107.14 | 2500 |
| MARI | 2019-05-06 | 1149.90 | 1150.00 | 1120.00 | 1126.94 | 9460 |
| MARI | 2019-05-03 | 1140.00 | 1158.98 | 1136.00 | 1147.38 | 6220 |
| MARI | 2019-05-02 | 1161.01 | 1167.00 | 1140.06 | 1154.82 | 5400 |
| MARI | 2019-04-30 | 1175.00 | 1176.01 | 1166.01 | 1167.97 | 3800 |
| MARI | 2019-04-29 | 1170.06 | 1198.00 | 1161.00 | 1183.14 | 24100 |
| MARI | 2019-04-26 | 1170.00 | 1180.00 | 1160.03 | 1177.29 | 2960 |
| MARI | 2019-04-25 | 1174.00 | 1185.00 | 1165.00 | 1170.52 | 3560 |
| MARI | 2019-04-24 | 1166.45 | 1188.98 | 1159.00 | 1172.06 | 10500 |
| MARI | 2019-04-23 | 1175.00 | 1175.00 | 1160.00 | 1160.45 | 14820 |
| MARI | 2019-04-22 | 1175.00 | 1185.00 | 1160.00 | 1178.68 | 16420 |
| MARI | 2019-04-19 | 1195.00 | 1220.00 | 1170.01 | 1178.95 | 93380 |
| MARI | 2019-04-18 | 1182.00 | 1197.75 | 1180.09 | 1193.57 | 4560 |
| MARI | 2019-04-17 | 1198.00 | 1198.00 | 1185.00 | 1194.17 | 2480 |
| MARI | 2019-04-16 | 1199.00 | 1199.00 | 1190.00 | 1198.41 | 1680 |
| MARI | 2019-04-15 | 1190.01 | 1209.90 | 1190.00 | 1195.08 | 22280 |
| MARI | 2019-04-12 | 1190.00 | 1205.00 | 1190.00 | 1199.93 | 36540 |
| MARI | 2019-04-11 | 1187.00 | 1200.00 | 1180.00 | 1191.69 | 52700 |
| MARI | 2019-04-10 | 1208.97 | 1208.97 | 1175.00 | 1195.23 | 14420 |
| MARI | 2019-04-09 | 1182.00 | 1211.00 | 1180.01 | 1199.60 | 27800 |
| MARI | 2019-04-08 | 1185.00 | 1200.00 | 1177.01 | 1193.26 | 10520 |
| MARI | 2019-04-05 | 1180.00 | 1219.00 | 1170.00 | 1204.70 | 28580 |
| MARI | 2019-04-04 | 1210.03 | 1210.03 | 1182.01 | 1187.69 | 19320 |
| MARI | 2019-04-03 | 1221.00 | 1244.00 | 1196.00 | 1222.13 | 41800 |
| MARI | 2019-04-02 | 1229.98 | 1250.00 | 1199.97 | 1222.41 | 22740 |
| MARI | 2019-04-01 | 1240.01 | 1240.01 | 1216.00 | 1225.09 | 5020 |
| MARI | 2019-03-29 | 1262.00 | 1262.00 | 1240.00 | 1245.23 | 6860 |
| MARI | 2019-03-28 | 1242.51 | 1274.94 | 1241.00 | 1254.94 | 6960 |
| MARI | 2019-03-27 | 1249.00 | 1295.00 | 1249.00 | 1265.15 | 25280 |
| MARI | 2019-03-26 | 1230.00 | 1250.00 | 1219.00 | 1245.31 | 4400 |
| MARI | 2019-03-25 | 1245.00 | 1248.00 | 1200.00 | 1222.36 | 38440 |
| MARI | 2019-03-22 | 1258.00 | 1269.00 | 1220.00 | 1243.36 | 28020 |
| MARI | 2019-03-21 | 1280.19 | 1280.19 | 1239.00 | 1247.54 | 24300 |
| MARI | 2019-03-20 | 1285.01 | 1294.00 | 1280.00 | 1290.30 | 940 |
| MARI | 2019-03-19 | 1290.00 | 1299.00 | 1270.01 | 1294.42 | 1860 |
| MARI | 2019-03-18 | 1290.00 | 1300.00 | 1260.00 | 1292.07 | 14000 |
| MARI | 2019-03-15 | 1288.01 | 1310.00 | 1280.00 | 1299.88 | 4820 |
| MARI | 2019-03-14 | 1295.00 | 1312.00 | 1275.00 | 1293.25 | 4980 |
| MARI | 2019-03-13 | 1290.00 | 1300.00 | 1252.00 | 1298.19 | 10040 |
| MARI | 2019-03-12 | 1295.00 | 1300.00 | 1285.00 | 1298.95 | 4740 |
| MARI | 2019-03-11 | 1300.00 | 1300.00 | 1291.00 | 1300.00 | 26240 |
| MARI | 2019-03-08 | 1314.00 | 1315.00 | 1295.00 | 1298.31 | 17840 |
| MARI | 2019-03-07 | 1301.03 | 1312.00 | 1300.00 | 1304.21 | 2260 |
| MARI | 2019-03-06 | 1334.00 | 1334.00 | 1281.09 | 1302.67 | 14760 |
| MARI | 2019-03-05 | 1329.00 | 1335.00 | 1314.00 | 1316.44 | 67760 |
| MARI | 2019-03-04 | 1335.00 | 1335.00 | 1302.00 | 1319.67 | 5800 |
| MARI | 2019-03-01 | 1319.90 | 1345.00 | 1319.90 | 1333.50 | 15980 |
| MARI | 2019-02-28 | 1300.00 | 1324.97 | 1300.00 | 1311.72 | 14440 |
| MARI | 2019-02-27 | 1290.00 | 1340.00 | 1245.00 | 1310.21 | 24440 |
| MARI | 2019-02-26 | 1318.00 | 1318.00 | 1299.00 | 1308.31 | 16260 |
| MARI | 2019-02-25 | 1300.00 | 1374.98 | 1300.00 | 1333.38 | 8320 |
| MARI | 2019-02-22 | 1300.01 | 1315.00 | 1285.00 | 1310.06 | 22900 |
| MARI | 2019-02-21 | 1312.00 | 1324.00 | 1300.00 | 1303.70 | 42340 |
| MARI | 2019-02-20 | 1290.00 | 1328.00 | 1275.00 | 1301.75 | 17000 |
| MARI | 2019-02-19 | 1261.11 | 1299.98 | 1260.00 | 1274.27 | 11040 |
| MARI | 2019-02-18 | 1292.01 | 1300.00 | 1265.00 | 1286.42 | 18900 |
| MARI | 2019-02-15 | 1299.00 | 1303.00 | 1285.00 | 1299.50 | 4280 |
| MARI | 2019-02-14 | 1310.00 | 1310.00 | 1290.00 | 1298.91 | 6340 |
| MARI | 2019-02-13 | 1300.00 | 1308.69 | 1295.00 | 1300.00 | 5540 |
| MARI | 2019-02-12 | 1280.00 | 1304.00 | 1280.00 | 1298.81 | 15460 |
| MARI | 2019-02-11 | 1290.02 | 1295.00 | 1270.00 | 1279.44 | 13980 |
| MARI | 2019-02-08 | 1313.05 | 1319.98 | 1284.00 | 1289.27 | 17920 |
| MARI | 2019-02-07 | 1305.02 | 1321.98 | 1305.02 | 1312.73 | 11500 |
| MARI | 2019-02-06 | 1308.48 | 1330.00 | 1303.00 | 1319.63 | 42540 |
| MARI | 2019-02-04 | 1300.00 | 1310.00 | 1295.00 | 1300.08 | 100600 |
| MARI | 2019-02-01 | 1280.05 | 1300.00 | 1280.05 | 1290.63 | 13280 |
| MARI | 2019-01-31 | 1330.19 | 1330.19 | 1287.00 | 1292.96 | 56740 |
| MARI | 2019-01-30 | 1340.00 | 1350.00 | 1331.16 | 1340.97 | 11020 |
| MARI | 2019-01-29 | 1314.01 | 1345.00 | 1313.15 | 1340.19 | 17300 |
| MARI | 2019-01-28 | 1323.00 | 1335.00 | 1322.02 | 1326.00 | 5800 |
| MARI | 2019-01-25 | 1324.98 | 1345.00 | 1320.00 | 1335.47 | 3460 |
| MARI | 2019-01-24 | 1330.00 | 1349.00 | 1325.00 | 1332.58 | 2120 |
| MARI | 2019-01-23 | 1306.00 | 1330.00 | 1306.00 | 1327.00 | 780 |
| MARI | 2019-01-22 | 1324.98 | 1339.90 | 1324.98 | 1325.47 | 4640 |
| MARI | 2019-01-21 | 1325.00 | 1349.98 | 1320.00 | 1328.28 | 7860 |
| MARI | 2019-01-18 | 1312.01 | 1329.00 | 1311.00 | 1325.13 | 2340 |
| MARI | 2019-01-17 | 1319.00 | 1330.00 | 1292.00 | 1323.19 | 10620 |
| MARI | 2019-01-16 | 1316.77 | 1339.77 | 1293.11 | 1306.63 | 28660 |
| MARI | 2019-01-15 | 1350.00 | 1372.00 | 1300.50 | 1336.21 | 36160 |
| MARI | 2019-01-14 | 1335.00 | 1370.00 | 1335.00 | 1347.19 | 8740 |
| MARI | 2019-01-11 | 1371.01 | 1380.00 | 1340.00 | 1362.58 | 26500 |
| MARI | 2019-01-10 | 1390.00 | 1395.00 | 1361.00 | 1388.47 | 7000 |
| MARI | 2019-01-09 | 1380.01 | 1390.00 | 1360.00 | 1384.72 | 10940 |
| MARI | 2019-01-08 | 1365.00 | 1399.00 | 1350.00 | 1389.22 | 14720 |
| MARI | 2019-01-07 | 1324.00 | 1358.00 | 1310.00 | 1344.44 | 9240 |
| MARI | 2019-01-04 | 1313.98 | 1325.00 | 1300.00 | 1300.84 | 12980 |
| MARI | 2019-01-03 | 1288.00 | 1305.00 | 1285.00 | 1304.90 | 3160 |
| MARI | 2019-01-02 | 1270.00 | 1318.00 | 1269.00 | 1286.79 | 25120 |
| MARI | 2019-01-01 | 1240.00 | 1290.00 | 1225.00 | 1269.18 | 10680 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00