Advertisement
U.S. markets closed

Marine Petroleum Trust (MARPS)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
4.1200-0.0700 (-1.67%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.23004.23004.10004.12004.12004,500
Mar 27, 20244.14004.20004.10004.20004.20003,600
Mar 26, 20244.24004.24004.16004.16004.16001,400
Mar 25, 20244.12004.26004.10004.10004.10001,600
Mar 22, 20244.16004.20004.16004.17004.17005,100
Mar 21, 20244.15004.15004.11004.11004.11001,400
Mar 20, 20244.12004.12004.11004.12004.12002,100
Mar 19, 20244.03004.03003.97003.97003.97001,100
Mar 18, 20244.00004.00004.00004.00004.0000300
Mar 15, 20243.97004.18003.97004.00004.00005,100
Mar 14, 20244.00004.00004.00004.00004.0000-
Mar 13, 20244.01004.08004.00004.00004.000014,900
Mar 12, 20244.00004.01003.98004.01004.01006,400
Mar 11, 20243.95004.00003.95003.96003.96003,000
Mar 08, 20244.01004.01003.95003.95003.95009,100
Mar 07, 20244.10004.10004.01004.02004.02007,900
Mar 06, 20244.00004.23004.00004.19004.19003,200
Mar 05, 20244.11004.26004.02004.22004.22003,400
Mar 04, 20244.19004.26004.09004.26004.26003,900
Mar 01, 20244.18004.18004.09004.09004.09002,800
Feb 29, 20244.26004.32004.09004.18004.18003,300
Feb 28, 20244.28004.28004.27004.27004.27001,300
Feb 28, 20240.102 Dividend
Feb 27, 20244.27004.54004.25004.34004.23806,000
Feb 26, 20244.25004.30004.22004.28004.179410,300
Feb 23, 20244.27004.27004.27004.27004.16961,900
Feb 22, 20244.29004.29004.13004.20004.10131,400
Feb 21, 20244.29004.29004.17004.25004.150110,200
Feb 20, 20244.25004.25004.20004.20004.10132,100
Feb 16, 20244.13004.29004.13004.19004.09156,700
Feb 15, 20244.30004.36004.13004.15004.052513,000
Feb 14, 20244.50004.67004.30004.30004.19892,100
Feb 13, 20244.28004.71004.28004.34004.23801,800
Feb 12, 20244.67004.67004.30004.40004.29666,400
Feb 09, 20244.78004.78004.50004.57004.46267,700
Feb 08, 20244.55004.64004.49004.53004.42355,600
Feb 07, 20244.64004.72004.60004.63004.52123,300
Feb 06, 20244.64004.68004.64004.68004.57001,700
Feb 05, 20244.92004.92004.72004.75004.638419,900
Feb 02, 20244.69004.75004.52004.57004.46265,700
Feb 01, 20244.75004.75004.50004.57004.46261,900
Jan 31, 20244.56004.79004.45004.61004.50173,500
Jan 30, 20244.61004.61004.61004.61004.5017400
Jan 29, 20244.73004.80004.63004.63004.52124,500
Jan 26, 20244.65004.65004.50004.63004.521211,400
Jan 25, 20244.67004.80004.62004.80004.68723,000
Jan 24, 20244.59004.64004.59004.64004.53091,600
Jan 23, 20244.65004.74004.60004.60004.49193,400
Jan 22, 20244.45004.68004.45004.62004.51149,800
Jan 19, 20244.66004.75004.44004.44004.33563,200
Jan 18, 20244.81004.81004.65004.75004.638411,400
Jan 17, 20244.66004.71004.65004.65004.54078,200
Jan 16, 20244.78004.78004.70004.76004.64814,700
Jan 12, 20244.61004.81004.61004.78004.66775,200
Jan 11, 20244.65004.75004.65004.75004.63844,300
Jan 10, 20244.60004.60004.53004.53004.4235900
Jan 09, 20244.59004.60004.47004.60004.49198,500
Jan 08, 20244.74004.74004.31004.57004.462615,400
Jan 05, 20244.31004.65004.28004.65004.540712,100
Jan 04, 20244.35004.37004.24004.37004.26737,800
Jan 03, 20244.10004.26004.02004.24004.140311,300
Jan 02, 20244.07004.18004.00004.14004.04276,700
Dec 29, 20233.99004.21003.99004.03003.93538,300
Dec 28, 20234.14004.14003.96003.99003.89629,600
Dec 27, 20234.15004.48003.94004.05003.954840,600
Dec 26, 20234.22004.22004.04004.04003.945111,400
Dec 22, 20234.21004.29004.20004.20004.10132,800
Dec 21, 20234.25004.30004.20004.20004.101319,100
Dec 20, 20234.26004.30004.23004.24004.14033,500
Dec 19, 20234.27004.27004.21004.21004.111129,800
Dec 18, 20234.26004.39004.21004.23004.13067,100
Dec 15, 20234.25004.46004.25004.30004.19892,900
Dec 14, 20234.47004.47004.39004.39004.2868600
Dec 13, 20234.30004.48004.21004.48004.374714,800
Dec 12, 20234.30004.40004.30004.33004.22821,400
Dec 11, 20234.36004.45004.31004.31004.20872,000
Dec 08, 20234.32004.49004.30004.35004.24784,500
Dec 07, 20234.40004.40004.28004.29004.18925,200
Dec 06, 20234.53004.53004.38004.47004.36492,400
Dec 05, 20234.53004.58004.39004.49004.38453,400
Dec 04, 20234.50004.64004.43004.47004.36493,000
Dec 01, 20234.65004.65004.51004.56004.45288,800
Nov 30, 20234.69004.77004.51004.67004.56025,600
Nov 29, 20234.66004.66004.59004.59004.4821700
Nov 29, 20230.084 Dividend
Nov 28, 20234.66004.90004.49004.57004.38068,600
Nov 27, 20234.81004.84004.71004.71004.51481,800
Nov 24, 20234.64004.99004.64004.84004.63941,400
Nov 22, 20234.35004.75004.35004.68004.48609,800
Nov 21, 20234.31004.56004.31004.55004.36149,100
Nov 20, 20234.37004.71004.37004.56004.371010,800
Nov 17, 20234.54004.57004.39004.55004.36144,800
Nov 16, 20234.51004.59004.47004.47004.28471,800
Nov 15, 20234.46004.64004.46004.50004.31353,000
Nov 14, 20234.55004.58004.44004.45004.26552,800
Nov 13, 20234.45004.50004.35004.35004.16973,800
Nov 10, 20234.48004.90004.41004.41004.22722,100
Nov 09, 20234.46004.63004.44004.48004.294314,400
Nov 08, 20234.32004.39004.32004.38004.19846,000
Nov 07, 20234.78004.78004.30004.30004.121815,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...