Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 12:51PM ET - U.S. Markets close in 3 hours and 9 minutes. Dow  0.34% Nasdaq  0.24%

Marine Petroleum Trust (MARPS)

At 11:35AM ET: 14.75   0.30 (1.99%)

MORE ON MARPS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 1-Dec-09 15.54 15.54 15.05 15.05 1,800 15.05 30-Nov-09 15.80 15.80 15.80 15.80 0 15.80 27-Nov-09 15.85 15.85 15.03 15.80 700 15.80 25-Nov-09 16.95 18.00 15.84 15.95 9,900 15.95 25-Nov-09 $ 0.323 Dividend 24-Nov-09 15.89 17.00 15.65 16.75 4,100 16.43 23-Nov-09 15.07 15.80 15.07 15.80 8,700 15.50 20-Nov-09 14.75 15.07 14.53 15.03 3,200 14.74 19-Nov-09 14.72 14.80 14.35 14.80 1,600 14.51 18-Nov-09 14.44 14.69 14.44 14.59 5,600 14.31 17-Nov-09 14.25 14.45 14.25 14.45 400 14.17 16-Nov-09 14.25 14.43 14.05 14.43 900 14.15 13-Nov-09 14.10 14.21 14.00 14.00 8,600 13.73 12-Nov-09 14.00 14.00 14.00 14.00 300 13.73 11-Nov-09 14.20 14.25 14.10 14.10 2,100 13.83 10-Nov-09 14.01 14.10 14.00 14.10 3,900 13.83 9-Nov-09 14.50 14.65 14.25 14.25 4,500 13.98 6-Nov-09 14.79 14.79 14.67 14.67 400 14.39 5-Nov-09 14.80 14.80 14.21 14.26 5,300 13.99 4-Nov-09 15.41 15.41 14.90 14.90 4,400 14.61 3-Nov-09 15.00 15.00 14.90 14.95 3,000 14.66 2-Nov-09 14.90 14.90 14.90 14.90 4,000 14.61 30-Oct-09 14.56 14.90 14.55 14.90 3,400 14.61 29-Oct-09 15.10 15.10 14.55 14.94 3,200 14.65 28-Oct-09 14.60 14.90 14.60 14.90 5,400 14.61 27-Oct-09 14.90 14.91 14.62 14.80 700 14.51 26-Oct-09 14.60 14.92 14.60 14.61 1,000 14.33 23-Oct-09 14.55 14.55 14.55 14.55 500 14.27 22-Oct-09 15.00 15.00 14.55 14.55 300 14.27 21-Oct-09 15.07 15.07 15.07 15.07 0 14.78 20-Oct-09 15.07 15.12 15.07 15.07 1,200 14.78 19-Oct-09 15.12 15.12 15.07 15.07 1,100 14.78 16-Oct-09 15.00 15.07 15.00 15.07 900 14.78 15-Oct-09 14.83 14.99 14.83 14.92 1,800 14.63 14-Oct-09 15.50 15.52 14.80 14.85 9,500 14.56 13-Oct-09 15.37 15.39 15.37 15.39 300 15.09 12-Oct-09 14.80 14.80 14.77 14.79 900 14.50 9-Oct-09 14.50 14.50 14.50 14.50 0 14.22 8-Oct-09 14.85 14.85 14.50 14.50 3,100 14.22 7-Oct-09 15.39 15.39 14.80 14.80 1,100 14.51 6-Oct-09 15.00 15.00 15.00 15.00 1,700 14.71 5-Oct-09 15.00 15.00 15.00 15.00 2,000 14.71 2-Oct-09 15.00 15.00 15.00 15.00 200 14.71 1-Oct-09 15.17 15.17 15.17 15.17 100 14.88 30-Sep-09 15.40 15.40 15.00 15.00 1,700 14.71 29-Sep-09 15.39 15.40 15.39 15.40 900 15.10 28-Sep-09 15.39 15.40 14.85 14.85 2,200 14.56 25-Sep-09 15.10 15.10 15.10 15.10 0 14.81 24-Sep-09 15.10 15.10 15.10 15.10 2,100 14.81 23-Sep-09 15.20 15.20 15.10 15.10 500 14.81 22-Sep-09 15.40 15.40 15.00 15.00 3,000 14.71 21-Sep-09 15.33 15.33 15.15 15.16 1,800 14.87 18-Sep-09 15.25 15.26 15.25 15.25 2,100 14.96 17-Sep-09 14.97 15.20 14.97 15.17 2,100 14.88 16-Sep-09 15.39 15.39 14.98 14.99 7,200 14.70 15-Sep-09 15.00 15.00 15.00 15.00 3,600 14.71 14-Sep-09 15.00 15.10 15.00 15.10 2,200 14.81 11-Sep-09 15.02 15.08 15.02 15.08 1,200 14.79 10-Sep-09 15.40 15.40 15.35 15.35 800 15.05 9-Sep-09 15.39 15.50 15.39 15.40 3,300 15.10 8-Sep-09 15.35 15.39 15.35 15.38 1,500 15.08 4-Sep-09 14.85 15.02 14.85 14.91 1,500 14.62 3-Sep-09 15.40 15.40 14.88 14.88 1,100 14.59 2-Sep-09 15.47 15.47 15.35 15.35 1,100 15.05 1-Sep-09 15.10 15.10 15.10 15.10 300 14.81 31-Aug-09 15.35 15.50 15.15 15.15 2,100 14.86 28-Aug-09 15.50 15.50 15.50 15.50 0 15.20 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions