UK markets close in 3 hours 56 minutes

Marshfield Concentrated Opportunity (MRFOX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
31.11+0.02 (+0.06%)
At close: 08:00PM EDT
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 202431.1131.1131.1131.1131.11-
07 Jun 202431.0931.0931.0931.0931.09-
06 Jun 202431.0831.0831.0831.0831.08-
05 Jun 202431.1831.1831.1831.1831.18-
04 Jun 202431.0031.0031.0031.0031.00-
03 Jun 202430.9530.9530.9530.9530.95-
31 May 202430.9430.9430.9430.9430.94-
30 May 202430.7930.7930.7930.7930.79-
29 May 202430.6030.6030.6030.6030.60-
28 May 202430.7430.7430.7430.7430.74-
24 May 202430.9930.9930.9930.9930.99-
23 May 202430.6530.6530.6530.6530.65-
22 May 202430.8330.8330.8330.8330.83-
21 May 202430.8730.8730.8730.8730.87-
20 May 202430.9530.9530.9530.9530.95-
17 May 202431.0831.0831.0831.0831.08-
16 May 202431.0231.0231.0231.0231.02-
15 May 202431.0631.0631.0631.0631.06-
14 May 202431.0031.0031.0031.0031.00-
13 May 202431.0231.0231.0231.0231.02-
10 May 202431.2431.2431.2431.2431.24-
09 May 202431.2331.2331.2331.2331.23-
08 May 202431.0631.0631.0631.0631.06-
07 May 202431.0131.0131.0131.0131.01-
06 May 202431.0131.0131.0131.0131.01-
03 May 202430.6930.6930.6930.6930.69-
02 May 202430.5430.5430.5430.5430.54-
01 May 202430.5030.5030.5030.5030.50-
30 Apr 202430.5530.5530.5530.5530.55-
29 Apr 202430.7930.7930.7930.7930.79-
26 Apr 202430.8030.8030.8030.8030.80-
25 Apr 202430.8030.8030.8030.8030.80-
24 Apr 202430.7730.7730.7730.7730.77-
23 Apr 202430.7330.7330.7330.7330.73-
22 Apr 202430.6430.6430.6430.6430.64-
19 Apr 202430.5730.5730.5730.5730.57-
18 Apr 202430.5330.5330.5330.5330.53-
17 Apr 202430.5330.5330.5330.5330.53-
16 Apr 202430.5430.5430.5430.5430.54-
15 Apr 202430.5030.5030.5030.5030.50-
12 Apr 202430.7730.7730.7730.7730.77-
11 Apr 202431.0631.0631.0631.0631.06-
10 Apr 202431.1531.1531.1531.1531.15-
09 Apr 202431.3331.3331.3331.3331.33-
08 Apr 202431.4631.4631.4631.4631.46-
05 Apr 202431.4731.4731.4731.4731.47-
04 Apr 202431.1431.1431.1431.1431.14-
03 Apr 202431.5231.5231.5231.5231.52-
02 Apr 202431.6331.6331.6331.6331.63-
01 Apr 202431.6931.6931.6931.6931.69-
28 Mar 202431.7931.7931.7931.7931.79-
27 Mar 202431.7531.7531.7531.7531.75-
26 Mar 202431.5531.5531.5531.5531.55-
25 Mar 202431.4431.4431.4431.4431.44-
22 Mar 202431.6231.6231.6231.6231.62-
21 Mar 202431.7131.7131.7131.7131.71-
20 Mar 202431.5531.5531.5531.5531.55-
19 Mar 202431.2731.2731.2731.2731.27-
18 Mar 202431.0331.0331.0331.0331.03-
15 Mar 202431.0131.0131.0131.0131.01-
14 Mar 202430.9830.9830.9830.9830.98-
13 Mar 202431.0631.0631.0631.0631.06-
12 Mar 202430.9630.9630.9630.9630.96-
11 Mar 202430.7730.7730.7730.7730.77-
08 Mar 202430.7430.7430.7430.7430.74-
07 Mar 202430.8030.8030.8030.8030.80-
06 Mar 202430.8830.8830.8830.8830.88-
05 Mar 202430.8030.8030.8030.8030.80-
04 Mar 202430.8230.8230.8230.8230.82-
01 Mar 202430.8130.8130.8130.8130.81-
29 Feb 202430.7830.7830.7830.7830.78-
28 Feb 202430.8130.8130.8130.8130.81-
27 Feb 202430.6130.6130.6130.6130.61-
26 Feb 202430.3830.3830.3830.3830.38-
23 Feb 202430.2630.2630.2630.2630.26-
22 Feb 202430.1330.1330.1330.1330.13-
21 Feb 202429.8029.8029.8029.8029.80-
20 Feb 202429.7129.7129.7129.7129.71-
16 Feb 202429.8029.8029.8029.8029.80-
15 Feb 202429.9229.9229.9229.9229.92-
14 Feb 202429.7129.7129.7129.7129.71-
13 Feb 202429.5329.5329.5329.5329.53-
12 Feb 202429.7529.7529.7529.7529.75-
09 Feb 202429.6629.6629.6629.6629.66-
08 Feb 202429.6529.6529.6529.6529.65-
07 Feb 202429.6929.6929.6929.6929.69-
06 Feb 202429.5129.5129.5129.5129.51-
05 Feb 202429.3929.3929.3929.3929.39-
02 Feb 202429.5329.5329.5329.5329.53-
01 Feb 202429.4329.4329.4329.4329.43-
31 Jan 202429.0929.0929.0929.0929.09-
30 Jan 202429.4029.4029.4029.4029.40-
29 Jan 202429.2129.2129.2129.2129.21-
26 Jan 202429.0629.0629.0629.0629.06-
25 Jan 202428.9928.9928.9928.9928.99-
24 Jan 202428.8228.8228.8228.8228.82-
23 Jan 202428.8528.8528.8528.8528.85-
22 Jan 202428.9628.9628.9628.9628.96-
19 Jan 202428.7628.7628.7628.7628.76-
18 Jan 202428.5728.5728.5728.5728.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...