MARPS - Marine Petroleum Trust

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20192.18002.28002.18002.24002.2400400
Jun 24, 20192.26002.38002.16002.20002.20004,300
Jun 21, 20192.22002.36002.19002.21002.21007,600
Jun 20, 20192.25002.35002.22002.22002.22002,000
Jun 19, 20192.30002.38002.23002.38002.38001,300
Jun 18, 20192.27002.39002.26002.28002.28006,200
Jun 17, 20192.18002.25002.16002.23002.23006,800
Jun 14, 20192.24002.24002.15002.22002.22007,600
Jun 13, 20192.30002.35002.21002.24002.240018,700
Jun 12, 20192.32002.33002.31002.32002.32003,200
Jun 11, 20192.32002.32002.30002.30002.3000500
Jun 10, 20192.34002.57002.33002.37002.370025,600
Jun 07, 20192.31002.31002.30002.31002.31006,700
Jun 06, 20192.41002.42002.32002.32002.320011,900
Jun 05, 20192.52002.52002.40002.42002.42006,800
Jun 04, 20192.54002.61002.35002.56002.560018,200
Jun 03, 20193.00003.00002.58002.65002.650020,300
May 31, 20192.58002.79002.58002.70002.700091,700
May 30, 20192.63002.63002.58002.58002.58001,500
May 30, 20190.06 Dividend
May 29, 20192.68002.88002.52002.68002.6200158,000
May 28, 20192.40002.95002.39002.63002.571126,300
May 24, 20192.40002.43002.40002.43002.37561,000
May 23, 20192.43002.43002.40002.40002.34631,100
May 22, 20192.40002.40002.40002.40002.3463900
May 21, 20192.50002.50002.41002.49002.43433,600
May 20, 20192.37002.39002.36002.39002.33653,000
May 17, 20192.45002.59002.45002.46002.40494,300
May 16, 20192.48002.60002.48002.53002.47346,400
May 15, 20192.43002.57002.42002.52002.46363,700
May 14, 20192.48002.56002.34002.52002.463611,700
May 13, 20192.33002.50002.33002.40002.34631,800
May 10, 20192.30002.46002.26002.46002.404915,100
May 09, 20192.32002.33002.32002.32002.26811,300
May 08, 20192.42002.43002.31002.34002.28765,000
May 07, 20192.32002.33002.32002.33002.27781,200
May 06, 20192.42002.43002.32002.37002.31696,600
May 03, 20192.45002.46002.30002.46002.40496,900
May 02, 20192.33002.43002.33002.43002.37566,400
May 01, 20192.50002.54002.33002.33002.27787,400
Apr 30, 20192.51002.52002.45002.49002.43433,800
Apr 29, 20192.55002.55002.37002.52002.46367,500
Apr 26, 20192.55002.57002.55002.57002.51253,700
Apr 25, 20192.50002.55002.50002.55002.49296,800
Apr 24, 20192.35002.50002.35002.50002.44401,400
Apr 23, 20192.44002.45002.38002.38002.32674,100
Apr 22, 20192.60002.60002.38002.38002.32678,600
Apr 18, 20192.31002.41002.31002.33002.277810,600
Apr 17, 20192.26002.34002.26002.26002.20946,900
Apr 16, 20192.32002.34002.28002.32002.26812,500
Apr 15, 20192.30002.37002.27002.32002.26814,200
Apr 12, 20192.42002.42002.23002.35002.297412,600
Apr 11, 20192.30002.60002.30002.38002.326715,100
Apr 10, 20192.30002.30002.23002.29002.238715,700
Apr 09, 20192.30002.34002.26002.30002.24855,600
Apr 08, 20192.33002.38002.29002.38002.32671,100
Apr 05, 20192.29002.38002.29002.33002.27782,500
Apr 04, 20192.39002.45002.30002.31002.258316,600
Apr 03, 20192.45002.48002.35002.40002.34639,800
Apr 02, 20192.40002.45002.35002.45002.39514,100
Apr 01, 20192.41002.45002.41002.42002.36582,300
Mar 29, 20192.42002.47002.34002.41002.35605,100
Mar 28, 20192.44002.44002.41002.42002.36581,900
Mar 27, 20192.44002.50002.40002.40002.346311,000
Mar 26, 20192.51002.62002.51002.56002.502711,600
Mar 25, 20192.52002.62002.50002.50002.444018,200
Mar 22, 20192.45002.66002.33002.58002.522218,500
Mar 21, 20192.33002.45002.33002.42002.365810,200
Mar 20, 20192.33002.37002.33002.33002.27782,200
Mar 19, 20192.37002.37002.34002.34002.28762,300
Mar 18, 20192.31002.41002.31002.35002.297416,300
Mar 15, 20192.79002.79002.30002.31002.258318,200
Mar 14, 20192.80002.89002.60002.79002.727524,400
Mar 13, 20192.57002.80002.57002.65002.590719,000
Mar 12, 20192.41002.52002.41002.50002.44408,400
Mar 11, 20192.33002.59002.31002.41002.356040,800
Mar 08, 20192.25002.33002.11002.33002.277827,200
Mar 07, 20192.10002.27002.05002.26002.20949,700
Mar 06, 20192.07002.19002.07002.10002.05309,900
Mar 05, 20192.30002.30002.09002.12002.072511,200
Mar 04, 20192.35002.35002.26002.26002.20941,800
Mar 01, 20192.20002.38002.20002.35002.29744,500
Feb 28, 20192.30002.30002.13002.15002.101915,800
Feb 27, 20192.54002.78002.37002.37002.316945,300
Feb 27, 20190.08 Dividend
Feb 26, 20192.40002.96002.40002.96002.815577,300
Feb 25, 20192.40002.40002.36002.40002.282916,600
Feb 22, 20192.34002.40002.16002.40002.282922,700
Feb 21, 20192.30002.35002.22002.33002.216311,900
Feb 20, 20192.40002.40002.15002.30002.187713,200
Feb 19, 20191.92002.42001.92002.40002.282951,700
Feb 15, 20192.08002.13001.92001.92001.826313,700
Feb 14, 20192.08002.08002.00002.08001.97859,600
Feb 13, 20192.08002.08001.90002.08001.978538,100
Feb 12, 20192.13002.14002.12002.12002.01652,700
Feb 11, 20192.06002.09002.05002.09001.988010,800
Feb 08, 20192.10002.10002.00002.05001.94995,200
Feb 07, 20192.15002.15002.08002.14002.03556,100
Feb 06, 20192.09002.22002.09002.15002.04511,600
Feb 05, 20192.13002.24002.13002.19002.0831800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...