Marine Petroleum Trust (MARPS) NASDAQ

4.56

-0.04(-0.87%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254.554.64.64.764.552,077
September 04, 20254.734.734.734.734.73600
September 03, 20254.654.624.624.654.62,200
September 02, 20254.854.84.84.864.5913,300
August 29, 20254.874.854.855.044.795,014
August 28, 20254.994.994.994.994.99314
August 27, 20254.845.065.065.064.849,900
August 26, 20254.934.884.884.944.881,600
August 25, 20254.644.974.974.974.6111,610
August 22, 20254.344.664.664.664.312,313
August 21, 20254.594.24.24.64.215,838
August 20, 20254.394.554.554.554.3123,331
August 19, 20254.374.334.334.464.252,606
August 18, 20254.44.264.264.44.262,361
August 15, 20254.284.294.294.314.256,600
August 14, 20254.324.284.284.424.284,600
August 13, 20254.474.314.314.54.284,641
August 12, 20254.394.354.354.574.351,200
August 11, 20254.454.394.394.564.398,351
August 08, 20254.644.444.444.644.375,200
August 07, 20254.54.644.644.644.4317,700
August 06, 20254.394.374.374.64.3324,475
August 05, 20254.324.364.364.44.324,604
August 04, 20254.464.464.464.594.2520,458
August 01, 20254.494.484.484.734.2324,900
July 31, 20254.744.514.514.784.4723,620
July 30, 202554.74.75.134.6716,013
July 29, 20254.86555.124.7630,700
July 28, 20254.564.864.864.874.5617,221
July 25, 20254.844.694.694.844.633,100
July 24, 20254.744.674.674.844.662,600
July 23, 20254.634.694.694.854.628,817
July 22, 20254.794.734.734.854.5511,300
July 21, 20254.594.854.854.884.5250,705
July 18, 20254.554.624.624.664.4817,724
July 17, 20254.464.494.494.674.4112,331
July 16, 20254.454.464.464.694.4524,021
July 15, 20254.424.444.444.494.332,737
July 14, 20254.54.44.44.744.419,700
July 11, 20254.524.554.554.744.5211,107
July 10, 20254.54.544.544.74.435,211
July 09, 20254.544.564.564.714.458,900
July 08, 20254.74.74.74.714.576,154
July 07, 20254.664.654.654.84.624,688
July 03, 20254.664.744.744.844.666,000
July 02, 20254.594.884.884.884.3518,968
July 01, 20254.584.594.594.74.4520,900
June 30, 20254.54.534.534.834.2147,611
June 27, 20254.464.414.414.724.3114,782
June 26, 20254.414.434.434.714.3524,400
June 25, 20254.854.384.384.854.2113,701
June 24, 20255.254.964.965.254.6358,361
June 23, 20255.875.255.256.465413,409
June 20, 20255.745.365.365.745.13102,672
June 18, 20256.795.485.486.985.26267,003
June 17, 20255.527.087.087.95.36713,400
June 16, 20255.86666.854.82.63M
June 13, 20254.654.544.545.24.21352,328
June 12, 20253.914.14.14.613.79120,431
June 11, 20253.833.913.913.923.8130,705