Marine Petroleum Trust Historical Stock Prices

MARPS 
$5.7
*  
0.17
3.07%
Get MARPS Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading MARPS now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    MARPS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.57  5.70  5.57  5.70 2,284
08/31/2015 5.503 5.53 5.503 5.53 1,100
08/28/2015 5.5001 5.5001 5.4001 5.4661 2,308
08/27/2015 5.401 5.5 5.401 5.5 2,746
08/26/2015 5.301 5.3499 5.3 5.3 1,977
08/25/2015 5.7 5.7 5.25 5.29 2,493
08/24/2015 5.2 5.8999 5.2 5.3 9,010
08/21/2015 5.28 5.7284 5.28 5.61 4,247
08/20/2015 5.32 5.5681 5.25 5.5681 3,062
08/19/2015 5.8 5.8 5.5 5.5783 2,599
08/18/2015 6.1 6.1 5.28 5.7 6,986
08/17/2015 6.101 6.252 6.101 6.25 1,047
08/14/2015 6.11 6.11 6.1 6.1 620
08/13/2015 6.2925 6.38 6.1725 6.37 1,713
08/12/2015 6.05 6.45 6.03 6.1201 4,506
08/11/2015 6.26 6.26 5.75 5.9 18,096
08/10/2015 6.2 6.2 6.15 6.1535 1,430
08/07/2015 6.212 6.39 6 6.35 4,440
08/06/2015 6.49 6.49 6.49 6.49 00
08/05/2015 6.49 6.49 6.49 6.49 00
08/04/2015 6.49 6.49 6.49 6.49 00
08/03/2015 6.7 6.9624 6.49 6.49 842
07/31/2015 6.59 6.89 6.5101 6.5101 1,388
07/30/2015 7.0899 7.0899 7.0899 7.0899 00
07/29/2015 7.08 7.0899 7.08 7.0899 740
07/28/2015 6.5001 6.5001 6.5001 6.5001 00
07/27/2015 6.5 6.5001 6.5 6.5001 220
07/24/2015 6.2808 6.52 6.18 6.2001 2,617
07/23/2015 6.75 6.9094 6.14 6.31 6,426
07/22/2015 7.01 7.0101 6.57 6.95 7,505
07/21/2015 7.056 7.06 7.03 7.06 790
07/20/2015 7.6335 7.6335 7.04 7.35 2,548
07/17/2015 7.9 7.95 7.59 7.77 7,582
07/16/2015 7.96 7.96 7.95 7.95 205
07/15/2015 8.1 8.1001 7.66 7.71 8,652
07/14/2015 8.1 8.148 8.1 8.148 478
07/13/2015 8.721 8.721 8.3475 8.3475 1,243
07/10/2015 8.401 8.401 8.09 8.2 5,730
07/09/2015 8.61 8.61 8.31 8.405 1,141
07/08/2015 8.42 8.97 8.42 8.42 1,072
07/07/2015 8.5 8.5 8.5 8.5 429
07/06/2015 8.93 8.9554 8.5 8.5 2,165
07/02/2015 8.67 8.7368 8.51 8.51 4,820
07/01/2015 8.7512 8.7512 8.6501 8.66 1,250
06/30/2015 8.66 8.66 8.6501 8.6501 926
06/29/2015 8.68 9.178 8.6501 8.6501 3,472
06/26/2015 8.82 9.05 8.82 8.85 2,253
06/25/2015 8.733 8.754 8.72 8.72 1,621
06/24/2015 9.06 9.06 8.46 8.69 3,180
06/23/2015 8.81 9.03 8.4501 8.94 5,618
06/22/2015 8.58 9.03 8.58 8.66 3,144
06/19/2015 8.77 8.77 8.6949 8.6949 1,175
06/18/2015 9.03 9.03 8.41 8.49 13,105
06/17/2015 9.0599 9.0599 8.89 8.89 484
06/16/2015 8.89 8.9 8.8 8.8 1,515
06/15/2015 9.26 9.4 8.8 8.81 5,899
06/12/2015 8.779 9.4604 8.779 8.78 1,851
06/11/2015 8.7 9.2999 8.401 8.66 17,387
06/10/2015 9.89 9.89 9.11 9.15 18,313
06/09/2015 10.779 10.779 10 10 11,452
06/08/2015 10.8 11.0585 10.8 10.85 3,331
06/05/2015 11.15 11.15 10.9113 10.9113 626
06/04/2015 10.9 11.48 10.88 11 3,451
06/03/2015 10.82 10.82 10.82 10.82 00
06/02/2015 10.66 11 10.6 10.82 4,440
06/01/2015 11.35 11.3924 10.55 10.84 3,058
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?