Marine Petroleum Trust Units of Beneficial Interest Historical Stock Prices

MARPS 
$5.225
*  
0.1394
2.74%
Get MARPS Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading MARPS now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    MARPS Pre-Market
 
 
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 02-FEB-2016 TO 02-MAY-2016

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 5.01 5.46 4.9917 5.225 1,597
05/02/2016 5.432 5.46 4.9917 5.225 1,597
04/29/2016 5.0856 5.0856 5.0856 5.0856 00
04/28/2016 5.46 5.46 5.0856 5.0856 2,836
04/27/2016 5.38 5.38 5.38 5.38 00
04/26/2016 5.37 5.46 5.37 5.38 800
04/25/2016 5.51 5.51 5.204 5.37 914
04/22/2016 5.3999 5.3999 5.3999 5.3999 105
04/21/2016 5 5.399 5 5.399 892
04/20/2016 5.404 5.404 5.301 5.301 252
04/19/2016 5.6 5.6 5.0101 5.34 4,052
04/18/2016 5.56 5.6501 5.56 5.6 4,862
04/15/2016 5 5.4239 4.9 5.2501 14,172
04/14/2016 5.5 5.65 5.35 5.38 2,054
04/13/2016 5.1663 5.75 5.1663 5.6 1,485
04/12/2016 5.2801 5.7499 5.2801 5.7499 1,525
04/11/2016 5.41 5.46 5.29 5.4 2,747
04/08/2016 5.28 5.28 5.28 5.28 155
04/07/2016 5.33 5.525 5.33 5.51 499
04/06/2016 4.96 5.75 4.96 5.635 9,666
04/05/2016 5.368 5.368 5.01 5.022 9,500
04/04/2016 5.4437 5.4437 5.4437 5.4437 00
04/01/2016 5.4437 5.4437 5.4437 5.4437 378
03/31/2016 5.45 5.45 5.2 5.4475 3,271
03/30/2016 5.22 5.22 5.21 5.21 501
03/29/2016 5.75 5.75 5.3 5.36 1,565
03/28/2016 5.13 5.75 5.13 5.75 7,035
03/24/2016 5.24 5.24 5.13 5.13 337
03/23/2016 5.2 5.4 5.05 5.3999 6,018
03/22/2016 5.25 5.34 5.2 5.3 1,229
03/21/2016 5.105 5.1399 5.0639 5.0639 1,922
03/18/2016 4.9871 5.098 4.97 5.0125 12,441
03/17/2016 4.99 4.99 4.84 4.9001 1,023
03/16/2016 4.8 4.99 4.8 4.9899 1,488
03/15/2016 4.55 4.6965 4.55 4.6965 409
03/14/2016 4.45 4.65 4.4365 4.65 1,926
03/11/2016 4.348 4.45 4.2601 4.45 4,339
03/10/2016 4.3 4.3333 4.25 4.2514 3,351
03/09/2016 4.28 4.3 4.28 4.3 2,896
03/08/2016 4.3765 4.3765 4.101 4.104 782
03/07/2016 4.33 4.45 4.01 4.1 4,419
03/04/2016 4.3142 4.3142 4.3142 4.3142 146
03/03/2016 4.14 4.14 4.14 4.14 602
03/02/2016 4.0995 4.0995 4.0995 4.0995 420
03/01/2016 4.0475 4.0999 4.0475 4.0999 215
02/29/2016 3.97 3.97 3.97 3.97 00
02/26/2016 3.9601 3.9899 3.96 3.97 785
02/25/2016 4.2 4.2 4.2 4.2 00
02/24/2016 4.02 4.2 4.02 4.2 1,529
02/23/2016 4.25 4.4799 4.075 4.3267 5,151
02/22/2016 4.1 4.1 3.9671 3.9671 395
02/19/2016 3.84 4.2499 3.84 3.96 7,404
02/18/2016 3.6785 3.6785 3.6785 3.6785 175
02/17/2016 3.5114 3.5114 3.5114 3.5114 1,044
02/16/2016 3.6601 3.6601 3.6601 3.6601 00
02/12/2016 4 4 3.66 3.6601 3,116
02/11/2016 3.75 3.75 3.6601 3.6601 639
02/10/2016 3.966 3.966 3.966 3.966 192
02/09/2016 3.9999 4 3.9999 4 600
02/08/2016 3.42 3.42 3.42 3.42 220
02/05/2016 3.73 3.9499 3.73 3.9499 371
02/04/2016 3.818 3.85 3.818 3.85 1,827
02/03/2016 3.61 3.61 3.61 3.61 00
02/02/2016 4.1184 4.1184 3.498 3.61 2,657
*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?