Quantcast

Marine Petroleum Trust Units of Beneficial Interest Historical Stock Prices

MARPS 
$2.5
*  
0.12
5.04%
Get MARPS Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading MARPS now
Exchange:NASDAQ
Industry: Energy
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 2.45 2.50 2.35 2.50 1,356
04/24/2019 2.35 2.5 2.35 2.5 1,356
04/23/2019 2.44 2.45 2.38 2.38 4,088
04/22/2019 2.6 2.6 2.3775 2.3775 8,604
04/18/2019 2.31 2.4117 2.31 2.33 10,622
04/17/2019 2.26 2.3416 2.26 2.26 6,863
04/16/2019 2.32 2.34 2.28 2.3213 2,509
04/15/2019 2.3 2.37 2.27 2.32 4,188
04/12/2019 2.42 2.42 2.23 2.35 12,615
04/11/2019 2.3 2.595 2.2997 2.38 15,088
04/10/2019 2.3 2.3 2.23 2.29 15,741
04/09/2019 2.3 2.3379 2.26 2.3 5,642
04/08/2019 2.33 2.38 2.29 2.38 1,138
04/05/2019 2.29 2.3776 2.29 2.33 2,455
04/04/2019 2.39 2.45 2.3 2.3115 16,587
04/03/2019 2.45 2.48 2.35 2.4 9,849
04/02/2019 2.4 2.45 2.35 2.45 4,125
04/01/2019 2.41 2.45 2.41 2.4232 2,335
03/29/2019 2.42 2.4683 2.34 2.41 5,103
03/28/2019 2.44 2.44 2.4083 2.42 1,855
03/27/2019 2.44 2.5 2.3973 2.4 10,954
03/26/2019 2.51 2.62 2.51 2.5551 11,591
03/25/2019 2.52 2.6177 2.5 2.5 18,203
03/22/2019 2.45 2.66 2.33 2.58 18,477
03/21/2019 2.33 2.45 2.33 2.42 10,212
03/20/2019 2.33 2.3742 2.33 2.33 2,152
03/19/2019 2.37 2.37 2.34 2.34 2,282
03/18/2019 2.31 2.41 2.31 2.35 16,260
03/15/2019 2.79 2.79 2.3 2.3118 18,249
03/14/2019 2.8 2.89 2.603 2.79 24,388
03/13/2019 2.568 2.8 2.568 2.6468 19,020
03/12/2019 2.41 2.52 2.41 2.5 8,380
03/11/2019 2.33 2.589 2.3053 2.4078 40,784
03/08/2019 2.25 2.33 2.1097 2.33 27,208
03/07/2019 2.1 2.2695 2.05 2.255 9,712
03/06/2019 2.07 2.1949 2.07 2.1 9,858
03/05/2019 2.3 2.3 2.09 2.12 11,154
03/04/2019 2.35 2.35 2.26 2.26 1,793
03/01/2019 2.2 2.38 2.2 2.35 4,458
02/28/2019 2.3 2.3 2.135 2.15 15,750
02/27/2019 2.54 2.7822 2.37 2.37 45,313
02/26/2019 2.4 2.96 2.4 2.96 77,319
02/25/2019 2.4 2.4 2.3639 2.4 16,647
02/22/2019 2.34 2.4 2.16 2.4 22,700
02/21/2019 2.3 2.35 2.2156 2.33 11,889
02/20/2019 2.4 2.4 2.1543 2.2985 13,209
02/19/2019 1.92 2.422 1.92 2.4 51,716
02/15/2019 2.08 2.13 1.92 1.92 13,713
02/14/2019 2.08 2.08 2 2.08 9,577
02/13/2019 2.08 2.08 1.9 2.08 38,075
02/12/2019 2.13 2.14 2.1167 2.1167 2,741
02/11/2019 2.056 2.09 2.05 2.09 10,759
02/08/2019 2.1 2.1 2 2.05 5,172
02/07/2019 2.15 2.15 2.0779 2.14 6,120
02/06/2019 2.09 2.22 2.09 2.15 1,596
02/05/2019 2.13 2.24 2.13 2.19 837
02/04/2019 2.37 2.37 2.12 2.12 5,672
02/01/2019 2.18 2.39 2.18 2.39 9,381
01/31/2019 2.17 2.23 2.15 2.15 2,253
01/30/2019 2.15 2.25 2 2.04 8,885
01/29/2019 2.3 2.3 2.01 2.15 9,991
01/28/2019 2 2.3 1.9494 2.3 29,341
01/25/2019 1.93 1.95 1.9 1.95 2,744
01/24/2019 1.901 1.97 1.84 1.97 4,933
*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?



Smart Portfolio