Marine Petroleum Trust (MARPS)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 3.8200 | 3.8500 | 3.7700 | 3.7800 | 3.7800 | 10,200 |
| Jun 13, 2024 | 3.9900 | 3.9900 | 3.8500 | 3.8500 | 3.8500 | 10,000 |
| Jun 12, 2024 | 4.0400 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | 11,300 |
| Jun 11, 2024 | 4.0700 | 4.0700 | 4.0000 | 4.0400 | 4.0400 | 4,500 |
| Jun 10, 2024 | 4.0800 | 4.1200 | 4.0600 | 4.0600 | 4.0600 | 6,100 |
| Jun 07, 2024 | 4.1400 | 4.1400 | 4.0600 | 4.0900 | 4.0900 | 2,100 |
| Jun 06, 2024 | 4.0000 | 4.1500 | 4.0000 | 4.0800 | 4.0800 | 8,600 |
| Jun 05, 2024 | 4.1000 | 4.1100 | 4.0700 | 4.0800 | 4.0800 | 3,700 |
| Jun 04, 2024 | 4.2500 | 4.2500 | 4.1200 | 4.1200 | 4.1200 | 1,000 |
| Jun 03, 2024 | 4.2900 | 4.3200 | 4.1600 | 4.2500 | 4.2500 | 2,400 |
| May 31, 2024 | 4.0600 | 4.2000 | 4.0600 | 4.2000 | 4.2000 | 9,500 |
| May 31, 2024 | 0.056 Dividend | |||||
| May 30, 2024 | 4.3300 | 4.4500 | 4.2500 | 4.2700 | 4.2140 | 20,100 |
| May 29, 2024 | 4.2300 | 4.4200 | 4.2300 | 4.3300 | 4.2732 | 37,900 |
| May 28, 2024 | 4.1600 | 4.3000 | 4.1000 | 4.1600 | 4.1054 | 8,500 |
| May 24, 2024 | 4.3400 | 4.4300 | 4.0000 | 4.1400 | 4.0857 | 22,700 |
| May 23, 2024 | 4.3100 | 4.5100 | 4.2300 | 4.4500 | 4.3916 | 13,100 |
| May 22, 2024 | 4.3100 | 4.5800 | 4.3000 | 4.3300 | 4.2732 | 23,400 |
| May 21, 2024 | 4.6700 | 4.7200 | 4.2600 | 4.2900 | 4.2337 | 32,600 |
| May 20, 2024 | 4.6000 | 4.7800 | 4.5400 | 4.7500 | 4.6877 | 23,300 |
| May 17, 2024 | 4.6300 | 4.6700 | 4.2700 | 4.4500 | 4.3916 | 12,900 |
| May 16, 2024 | 4.4800 | 4.6900 | 4.3000 | 4.3000 | 4.2436 | 5,500 |
| May 15, 2024 | 4.5100 | 4.7000 | 4.4100 | 4.4100 | 4.3522 | 5,500 |
| May 14, 2024 | 4.2100 | 4.5700 | 4.2100 | 4.5000 | 4.4410 | 9,200 |
| May 13, 2024 | 4.2900 | 4.2900 | 4.2100 | 4.2100 | 4.1548 | 3,200 |
| May 10, 2024 | 4.1800 | 4.2800 | 4.1800 | 4.2200 | 4.1647 | 4,000 |
| May 09, 2024 | 4.0800 | 4.2900 | 4.0800 | 4.1800 | 4.1252 | 2,700 |
| May 08, 2024 | 4.1500 | 4.2900 | 4.1500 | 4.1600 | 4.1054 | 8,500 |
| May 07, 2024 | 4.1500 | 4.1800 | 4.1500 | 4.1600 | 4.1054 | 6,300 |
| May 06, 2024 | 4.1500 | 4.2800 | 4.0100 | 4.0400 | 3.9870 | 13,700 |
| May 03, 2024 | 4.1700 | 4.3200 | 4.1500 | 4.1500 | 4.0956 | 5,000 |
| May 02, 2024 | 4.1600 | 4.3300 | 4.1600 | 4.2000 | 4.1449 | 5,200 |
| May 01, 2024 | 4.2900 | 4.3500 | 4.2500 | 4.3000 | 4.2436 | 3,500 |
| Apr 30, 2024 | 4.2100 | 4.2600 | 4.1500 | 4.2600 | 4.2041 | 12,400 |
| Apr 29, 2024 | 4.1700 | 4.2800 | 4.1600 | 4.1700 | 4.1153 | 5,500 |
| Apr 26, 2024 | 4.2900 | 4.2900 | 4.1700 | 4.2000 | 4.1449 | 3,300 |
| Apr 25, 2024 | 4.2000 | 4.2000 | 4.1500 | 4.1700 | 4.1153 | 9,200 |
| Apr 24, 2024 | 4.2900 | 4.3400 | 4.2600 | 4.3100 | 4.2535 | 5,500 |
| Apr 23, 2024 | 4.2000 | 4.3800 | 4.1800 | 4.3500 | 4.2930 | 4,500 |
| Apr 22, 2024 | 4.3100 | 4.3100 | 4.1500 | 4.1900 | 4.1350 | 17,900 |
| Apr 19, 2024 | 4.1000 | 4.4900 | 4.0000 | 4.2600 | 4.2041 | 79,300 |
| Apr 18, 2024 | 4.3100 | 4.4700 | 3.9000 | 4.1000 | 4.0462 | 39,900 |
| Apr 17, 2024 | 4.6100 | 4.9800 | 4.4000 | 4.4100 | 4.3522 | 15,700 |
| Apr 16, 2024 | 5.4200 | 5.4200 | 4.6200 | 4.6900 | 4.6285 | 29,700 |
| Apr 15, 2024 | 5.6900 | 5.9200 | 5.0100 | 5.3900 | 5.3193 | 85,900 |
| Apr 12, 2024 | 4.8200 | 6.5000 | 4.8200 | 5.3800 | 5.3094 | 287,400 |
| Apr 11, 2024 | 4.8000 | 4.8200 | 4.5100 | 4.7000 | 4.6384 | 14,700 |
| Apr 10, 2024 | 4.6200 | 4.9000 | 4.5200 | 4.8200 | 4.7568 | 27,000 |
| Apr 09, 2024 | 4.7200 | 4.7500 | 4.5100 | 4.5300 | 4.4706 | 13,500 |
| Apr 08, 2024 | 4.8900 | 4.9100 | 4.7000 | 4.7500 | 4.6877 | 14,900 |
| Apr 05, 2024 | 4.5800 | 4.8600 | 4.5800 | 4.8200 | 4.7568 | 30,300 |
| Apr 04, 2024 | 4.4800 | 4.6900 | 4.4100 | 4.5800 | 4.5199 | 26,200 |
| Apr 03, 2024 | 4.5800 | 4.5800 | 4.2000 | 4.4200 | 4.3620 | 6,200 |
| Apr 02, 2024 | 4.2900 | 4.5600 | 4.2800 | 4.5600 | 4.5002 | 36,500 |
| Apr 01, 2024 | 4.1900 | 4.2800 | 4.1100 | 4.2800 | 4.2239 | 15,700 |
| Mar 28, 2024 | 4.2300 | 4.2300 | 4.1000 | 4.1200 | 4.0660 | 4,500 |
| Mar 27, 2024 | 4.1400 | 4.2000 | 4.1000 | 4.2000 | 4.1449 | 3,600 |
| Mar 26, 2024 | 4.2400 | 4.2400 | 4.1600 | 4.1600 | 4.1054 | 1,400 |
| Mar 25, 2024 | 4.1200 | 4.2600 | 4.1000 | 4.1000 | 4.0462 | 1,600 |
| Mar 22, 2024 | 4.1600 | 4.2000 | 4.1600 | 4.1700 | 4.1153 | 5,100 |
| Mar 21, 2024 | 4.1500 | 4.1500 | 4.1100 | 4.1100 | 4.0561 | 1,400 |
| Mar 20, 2024 | 4.1200 | 4.1200 | 4.1100 | 4.1200 | 4.0660 | 2,100 |
| Mar 19, 2024 | 4.0300 | 4.0300 | 3.9700 | 3.9700 | 3.9179 | 1,100 |
| Mar 18, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9475 | 300 |
| Mar 15, 2024 | 3.9700 | 4.1800 | 3.9700 | 4.0000 | 3.9475 | 5,100 |
| Mar 14, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9475 | - |
| Mar 13, 2024 | 4.0100 | 4.0800 | 4.0000 | 4.0000 | 3.9475 | 14,900 |
| Mar 12, 2024 | 4.0000 | 4.0100 | 3.9800 | 4.0100 | 3.9574 | 6,400 |
| Mar 11, 2024 | 3.9500 | 4.0000 | 3.9500 | 3.9600 | 3.9081 | 3,000 |
| Mar 08, 2024 | 4.0100 | 4.0100 | 3.9500 | 3.9500 | 3.8982 | 9,100 |
| Mar 07, 2024 | 4.1000 | 4.1000 | 4.0100 | 4.0200 | 3.9673 | 7,900 |
| Mar 06, 2024 | 4.0000 | 4.2300 | 4.0000 | 4.1900 | 4.1350 | 3,200 |
| Mar 05, 2024 | 4.1100 | 4.2600 | 4.0200 | 4.2200 | 4.1647 | 3,400 |
| Mar 04, 2024 | 4.1900 | 4.2600 | 4.0900 | 4.2600 | 4.2041 | 3,900 |
| Mar 01, 2024 | 4.1800 | 4.1800 | 4.0900 | 4.0900 | 4.0364 | 2,800 |
| Feb 29, 2024 | 4.2600 | 4.3200 | 4.0900 | 4.1800 | 4.1252 | 3,300 |
| Feb 28, 2024 | 4.2800 | 4.2800 | 4.2700 | 4.2700 | 4.2140 | 1,300 |
| Feb 28, 2024 | 0.102 Dividend | |||||
| Feb 27, 2024 | 4.2700 | 4.5400 | 4.2500 | 4.3400 | 4.1824 | 6,000 |
| Feb 26, 2024 | 4.2500 | 4.3000 | 4.2200 | 4.2800 | 4.1246 | 10,300 |
| Feb 23, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.1150 | 1,900 |
| Feb 22, 2024 | 4.2900 | 4.2900 | 4.1300 | 4.2000 | 4.0475 | 1,400 |
| Feb 21, 2024 | 4.2900 | 4.2900 | 4.1700 | 4.2500 | 4.0957 | 10,200 |
| Feb 20, 2024 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | 4.0475 | 2,100 |
| Feb 16, 2024 | 4.1300 | 4.2900 | 4.1300 | 4.1900 | 4.0379 | 6,700 |
| Feb 15, 2024 | 4.3000 | 4.3600 | 4.1300 | 4.1500 | 3.9993 | 13,000 |
| Feb 14, 2024 | 4.5000 | 4.6700 | 4.3000 | 4.3000 | 4.1439 | 2,100 |
| Feb 13, 2024 | 4.2800 | 4.7100 | 4.2800 | 4.3400 | 4.1824 | 1,800 |
| Feb 12, 2024 | 4.6700 | 4.6700 | 4.3000 | 4.4000 | 4.2402 | 6,400 |
| Feb 09, 2024 | 4.7800 | 4.7800 | 4.5000 | 4.5700 | 4.4041 | 7,700 |
| Feb 08, 2024 | 4.5500 | 4.6400 | 4.4900 | 4.5300 | 4.3655 | 5,600 |
| Feb 07, 2024 | 4.6400 | 4.7200 | 4.6000 | 4.6300 | 4.4619 | 3,300 |
| Feb 06, 2024 | 4.6400 | 4.6800 | 4.6400 | 4.6800 | 4.5101 | 1,700 |
| Feb 05, 2024 | 4.9200 | 4.9200 | 4.7200 | 4.7500 | 4.5775 | 19,900 |
| Feb 02, 2024 | 4.6900 | 4.7500 | 4.5200 | 4.5700 | 4.4041 | 5,700 |
| Feb 01, 2024 | 4.7500 | 4.7500 | 4.5000 | 4.5700 | 4.4041 | 1,900 |
| Jan 31, 2024 | 4.5600 | 4.7900 | 4.4500 | 4.6100 | 4.4426 | 3,500 |
| Jan 30, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.4426 | 400 |
| Jan 29, 2024 | 4.7300 | 4.8000 | 4.6300 | 4.6300 | 4.4619 | 4,500 |
| Jan 26, 2024 | 4.6500 | 4.6500 | 4.5000 | 4.6300 | 4.4619 | 11,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.