Marine Petroleum Trust (NQ: MARPS)
5.900 USD  +0.200 (+3.51%)
Official Closing Price  /  Updated: 5:20 PM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 02, 2015 5.770 5.900 5.750 5.900 4,525 +0.20(+3.51%)
Sep 01, 2015 5.570 5.700 5.570 5.700 2,284 +0.17(+3.07%)
Aug 31, 2015 5.503 5.530 5.503 5.530 1,100 +0.06(+1.17%)
Aug 28, 2015 5.500 5.500 5.400 5.466 2,308 -0.03(-0.62%)
Aug 27, 2015 5.401 5.500 5.401 5.500 2,746 +0.20(+3.77%)
Aug 26, 2015 5.301 5.350 5.300 5.300 1,977 +0.01(+0.19%)
Aug 25, 2015 5.700 5.700 5.250 5.290 2,493 -0.01(-0.19%)
Aug 24, 2015 5.200 5.900 5.200 5.300 9,010 -0.31(-5.53%)
Aug 21, 2015 5.280 5.728 5.280 5.610 4,247 +0.04(+0.75%)
Aug 20, 2015 5.320 5.568 5.250 5.568 3,062 -0.01(-0.18%)
Aug 19, 2015 5.800 5.800 5.500 5.578 2,599 -0.12(-2.14%)
Aug 18, 2015 6.100 6.100 5.280 5.700 6,986 -0.55(-8.80%)
Aug 17, 2015 6.101 6.252 6.101 6.250 1,047 +0.15(+2.46%)
Aug 14, 2015 6.110 6.110 6.100 6.100 620 -0.27(-4.24%)
Aug 13, 2015 6.293 6.380 6.173 6.370 1,713 +0.25(+4.08%)
Aug 12, 2015 6.050 6.450 6.030 6.120 4,506 +0.22(+3.73%)
Aug 11, 2015 6.260 6.260 5.750 5.900 18,096 -0.25(-4.12%)
Aug 10, 2015 6.200 6.200 6.150 6.154 1,430 -0.20(-3.09%)
Aug 07, 2015 6.212 6.390 6.000 6.350 4,440 -0.14(-2.16%)
Aug 03, 2015 6.490 6.490 6.490 0 -0.02(-0.31%)
Jul 31, 2015 6.590 6.890 6.510 6.510 1,388 -0.58(-8.18%)
Jul 29, 2015 7.090 7.090 7.090 118 +0.59(+9.07%)
Jul 27, 2015 6.500 6.500 6.500 0 +0.30(+4.84%)
Jul 24, 2015 6.281 6.520 6.180 6.200 2,617 -0.11(-1.74%)
Jul 23, 2015 6.750 6.909 6.140 6.310 6,426 -0.64(-9.21%)
Jul 22, 2015 7.010 7.010 6.570 6.950 7,505 -0.11(-1.56%)
Jul 21, 2015 7.056 7.060 7.030 7.060 790 -0.29(-3.95%)
Jul 20, 2015 7.633 7.633 7.040 7.350 2,548 -0.42(-5.41%)
Jul 17, 2015 7.900 7.950 7.590 7.770 7,582 -0.18(-2.26%)
Jul 16, 2015 7.950 205 +0.24(+3.11%)
Jul 15, 2015 8.100 8.100 7.660 7.710 8,652 -0.44(-5.38%)
Jul 14, 2015 8.100 8.148 8.100 8.148 478 -0.20(-2.39%)
Jul 13, 2015 8.721 8.721 8.348 8.348 1,243 +0.15(+1.80%)
Jul 10, 2015 8.401 8.401 8.090 8.200 5,730 -0.21(-2.44%)
Jul 09, 2015 8.610 8.610 8.310 8.405 1,141 -0.02(-0.18%)
Jul 08, 2015 8.420 8.970 8.420 8.420 1,072 -0.08(-0.94%)
Jul 07, 2015 8.500 8.500 8.500 8.500 429 +0.00(+0.00%)
Jul 06, 2015 8.930 8.955 8.500 8.500 2,165 -0.01(-0.12%)
Jul 02, 2015 8.510 8.510 8.510 0 -0.15(-1.73%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here