Marine Petroleum Trust (MARPS)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 4.1700 | 4.2800 | 4.1600 | 4.1700 | 4.1700 | 5,500 |
| 26 Apr 2024 | 4.2900 | 4.2900 | 4.1700 | 4.2000 | 4.2000 | 3,300 |
| 25 Apr 2024 | 4.2000 | 4.2000 | 4.1500 | 4.1700 | 4.1700 | 9,200 |
| 24 Apr 2024 | 4.2900 | 4.3400 | 4.2600 | 4.3100 | 4.3100 | 5,500 |
| 23 Apr 2024 | 4.2000 | 4.3800 | 4.1800 | 4.3500 | 4.3500 | 4,500 |
| 22 Apr 2024 | 4.3100 | 4.3100 | 4.1500 | 4.1900 | 4.1900 | 17,900 |
| 19 Apr 2024 | 4.1000 | 4.4900 | 4.0000 | 4.2600 | 4.2600 | 79,300 |
| 18 Apr 2024 | 4.3100 | 4.4700 | 3.9000 | 4.1000 | 4.1000 | 39,900 |
| 17 Apr 2024 | 4.6100 | 4.9800 | 4.4000 | 4.4100 | 4.4100 | 15,700 |
| 16 Apr 2024 | 5.4200 | 5.4200 | 4.6200 | 4.6900 | 4.6900 | 29,700 |
| 15 Apr 2024 | 5.6900 | 5.9200 | 5.0100 | 5.3900 | 5.3900 | 85,900 |
| 12 Apr 2024 | 4.8200 | 6.5000 | 4.8200 | 5.3800 | 5.3800 | 287,400 |
| 11 Apr 2024 | 4.8000 | 4.8200 | 4.5100 | 4.7000 | 4.7000 | 14,700 |
| 10 Apr 2024 | 4.6200 | 4.9000 | 4.5200 | 4.8200 | 4.8200 | 27,000 |
| 09 Apr 2024 | 4.7200 | 4.7500 | 4.5100 | 4.5300 | 4.5300 | 13,500 |
| 08 Apr 2024 | 4.8900 | 4.9100 | 4.7000 | 4.7500 | 4.7500 | 14,900 |
| 05 Apr 2024 | 4.5800 | 4.8600 | 4.5800 | 4.8200 | 4.8200 | 30,300 |
| 04 Apr 2024 | 4.4800 | 4.6900 | 4.4100 | 4.5800 | 4.5800 | 26,200 |
| 03 Apr 2024 | 4.5800 | 4.5800 | 4.2000 | 4.4200 | 4.4200 | 6,200 |
| 02 Apr 2024 | 4.2900 | 4.5600 | 4.2800 | 4.5600 | 4.5600 | 36,500 |
| 01 Apr 2024 | 4.1900 | 4.2800 | 4.1100 | 4.2800 | 4.2800 | 15,700 |
| 28 Mar 2024 | 4.2300 | 4.2300 | 4.1000 | 4.1200 | 4.1200 | 4,500 |
| 27 Mar 2024 | 4.1400 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 3,600 |
| 26 Mar 2024 | 4.2400 | 4.2400 | 4.1600 | 4.1600 | 4.1600 | 1,400 |
| 25 Mar 2024 | 4.1200 | 4.2600 | 4.1000 | 4.1000 | 4.1000 | 1,600 |
| 22 Mar 2024 | 4.1600 | 4.2000 | 4.1600 | 4.1700 | 4.1700 | 5,100 |
| 21 Mar 2024 | 4.1500 | 4.1500 | 4.1100 | 4.1100 | 4.1100 | 1,400 |
| 20 Mar 2024 | 4.1200 | 4.1200 | 4.1100 | 4.1200 | 4.1200 | 2,100 |
| 19 Mar 2024 | 4.0300 | 4.0300 | 3.9700 | 3.9700 | 3.9700 | 1,100 |
| 18 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 300 |
| 15 Mar 2024 | 3.9700 | 4.1800 | 3.9700 | 4.0000 | 4.0000 | 5,100 |
| 14 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 13 Mar 2024 | 4.0100 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | 14,900 |
| 12 Mar 2024 | 4.0000 | 4.0100 | 3.9800 | 4.0100 | 4.0100 | 6,400 |
| 11 Mar 2024 | 3.9500 | 4.0000 | 3.9500 | 3.9600 | 3.9600 | 3,000 |
| 08 Mar 2024 | 4.0100 | 4.0100 | 3.9500 | 3.9500 | 3.9500 | 9,100 |
| 07 Mar 2024 | 4.1000 | 4.1000 | 4.0100 | 4.0200 | 4.0200 | 7,900 |
| 06 Mar 2024 | 4.0000 | 4.2300 | 4.0000 | 4.1900 | 4.1900 | 3,200 |
| 05 Mar 2024 | 4.1100 | 4.2600 | 4.0200 | 4.2200 | 4.2200 | 3,400 |
| 04 Mar 2024 | 4.1900 | 4.2600 | 4.0900 | 4.2600 | 4.2600 | 3,900 |
| 01 Mar 2024 | 4.1800 | 4.1800 | 4.0900 | 4.0900 | 4.0900 | 2,800 |
| 29 Feb 2024 | 4.2600 | 4.3200 | 4.0900 | 4.1800 | 4.1800 | 3,300 |
| 28 Feb 2024 | 4.2800 | 4.2800 | 4.2700 | 4.2700 | 4.2700 | 1,300 |
| 28 Feb 2024 | 0.102 Dividend | |||||
| 27 Feb 2024 | 4.2700 | 4.5400 | 4.2500 | 4.3400 | 4.2380 | 6,000 |
| 26 Feb 2024 | 4.2500 | 4.3000 | 4.2200 | 4.2800 | 4.1794 | 10,300 |
| 23 Feb 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.1696 | 1,900 |
| 22 Feb 2024 | 4.2900 | 4.2900 | 4.1300 | 4.2000 | 4.1013 | 1,400 |
| 21 Feb 2024 | 4.2900 | 4.2900 | 4.1700 | 4.2500 | 4.1501 | 10,200 |
| 20 Feb 2024 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | 4.1013 | 2,100 |
| 16 Feb 2024 | 4.1300 | 4.2900 | 4.1300 | 4.1900 | 4.0915 | 6,700 |
| 15 Feb 2024 | 4.3000 | 4.3600 | 4.1300 | 4.1500 | 4.0525 | 13,000 |
| 14 Feb 2024 | 4.5000 | 4.6700 | 4.3000 | 4.3000 | 4.1989 | 2,100 |
| 13 Feb 2024 | 4.2800 | 4.7100 | 4.2800 | 4.3400 | 4.2380 | 1,800 |
| 12 Feb 2024 | 4.6700 | 4.6700 | 4.3000 | 4.4000 | 4.2966 | 6,400 |
| 09 Feb 2024 | 4.7800 | 4.7800 | 4.5000 | 4.5700 | 4.4626 | 7,700 |
| 08 Feb 2024 | 4.5500 | 4.6400 | 4.4900 | 4.5300 | 4.4235 | 5,600 |
| 07 Feb 2024 | 4.6400 | 4.7200 | 4.6000 | 4.6300 | 4.5212 | 3,300 |
| 06 Feb 2024 | 4.6400 | 4.6800 | 4.6400 | 4.6800 | 4.5700 | 1,700 |
| 05 Feb 2024 | 4.9200 | 4.9200 | 4.7200 | 4.7500 | 4.6384 | 19,900 |
| 02 Feb 2024 | 4.6900 | 4.7500 | 4.5200 | 4.5700 | 4.4626 | 5,700 |
| 01 Feb 2024 | 4.7500 | 4.7500 | 4.5000 | 4.5700 | 4.4626 | 1,900 |
| 31 Jan 2024 | 4.5600 | 4.7900 | 4.4500 | 4.6100 | 4.5017 | 3,500 |
| 30 Jan 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.5017 | 400 |
| 29 Jan 2024 | 4.7300 | 4.8000 | 4.6300 | 4.6300 | 4.5212 | 4,500 |
| 26 Jan 2024 | 4.6500 | 4.6500 | 4.5000 | 4.6300 | 4.5212 | 11,400 |
| 25 Jan 2024 | 4.6700 | 4.8000 | 4.6200 | 4.8000 | 4.6872 | 3,000 |
| 24 Jan 2024 | 4.5900 | 4.6400 | 4.5900 | 4.6400 | 4.5309 | 1,600 |
| 23 Jan 2024 | 4.6500 | 4.7400 | 4.6000 | 4.6000 | 4.4919 | 3,400 |
| 22 Jan 2024 | 4.4500 | 4.6800 | 4.4500 | 4.6200 | 4.5114 | 9,800 |
| 19 Jan 2024 | 4.6600 | 4.7500 | 4.4400 | 4.4400 | 4.3356 | 3,200 |
| 18 Jan 2024 | 4.8100 | 4.8100 | 4.6500 | 4.7500 | 4.6384 | 11,400 |
| 17 Jan 2024 | 4.6600 | 4.7100 | 4.6500 | 4.6500 | 4.5407 | 8,200 |
| 16 Jan 2024 | 4.7800 | 4.7800 | 4.7000 | 4.7600 | 4.6481 | 4,700 |
| 12 Jan 2024 | 4.6100 | 4.8100 | 4.6100 | 4.7800 | 4.6677 | 5,200 |
| 11 Jan 2024 | 4.6500 | 4.7500 | 4.6500 | 4.7500 | 4.6384 | 4,300 |
| 10 Jan 2024 | 4.6000 | 4.6000 | 4.5300 | 4.5300 | 4.4235 | 900 |
| 09 Jan 2024 | 4.5900 | 4.6000 | 4.4700 | 4.6000 | 4.4919 | 8,500 |
| 08 Jan 2024 | 4.7400 | 4.7400 | 4.3100 | 4.5700 | 4.4626 | 15,400 |
| 05 Jan 2024 | 4.3100 | 4.6500 | 4.2800 | 4.6500 | 4.5407 | 12,100 |
| 04 Jan 2024 | 4.3500 | 4.3700 | 4.2400 | 4.3700 | 4.2673 | 7,800 |
| 03 Jan 2024 | 4.1000 | 4.2600 | 4.0200 | 4.2400 | 4.1403 | 11,300 |
| 02 Jan 2024 | 4.0700 | 4.1800 | 4.0000 | 4.1400 | 4.0427 | 6,700 |
| 29 Dec 2023 | 3.9900 | 4.2100 | 3.9900 | 4.0300 | 3.9353 | 8,300 |
| 28 Dec 2023 | 4.1400 | 4.1400 | 3.9600 | 3.9900 | 3.8962 | 9,600 |
| 27 Dec 2023 | 4.1500 | 4.4800 | 3.9400 | 4.0500 | 3.9548 | 40,600 |
| 26 Dec 2023 | 4.2200 | 4.2200 | 4.0400 | 4.0400 | 3.9451 | 11,400 |
| 22 Dec 2023 | 4.2100 | 4.2900 | 4.2000 | 4.2000 | 4.1013 | 2,800 |
| 21 Dec 2023 | 4.2500 | 4.3000 | 4.2000 | 4.2000 | 4.1013 | 19,100 |
| 20 Dec 2023 | 4.2600 | 4.3000 | 4.2300 | 4.2400 | 4.1403 | 3,500 |
| 19 Dec 2023 | 4.2700 | 4.2700 | 4.2100 | 4.2100 | 4.1111 | 29,800 |
| 18 Dec 2023 | 4.2600 | 4.3900 | 4.2100 | 4.2300 | 4.1306 | 7,100 |
| 15 Dec 2023 | 4.2500 | 4.4600 | 4.2500 | 4.3000 | 4.1989 | 2,900 |
| 14 Dec 2023 | 4.4700 | 4.4700 | 4.3900 | 4.3900 | 4.2868 | 600 |
| 13 Dec 2023 | 4.3000 | 4.4800 | 4.2100 | 4.4800 | 4.3747 | 14,800 |
| 12 Dec 2023 | 4.3000 | 4.4000 | 4.3000 | 4.3300 | 4.2282 | 1,400 |
| 11 Dec 2023 | 4.3600 | 4.4500 | 4.3100 | 4.3100 | 4.2087 | 2,000 |
| 08 Dec 2023 | 4.3200 | 4.4900 | 4.3000 | 4.3500 | 4.2478 | 4,500 |
| 07 Dec 2023 | 4.4000 | 4.4000 | 4.2800 | 4.2900 | 4.1892 | 5,200 |
| 06 Dec 2023 | 4.5300 | 4.5300 | 4.3800 | 4.4700 | 4.3649 | 2,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.