Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mpc Container Ships As (OP:MPZZF)

1.782 +0.002 (+0.11%)
Streaming Delayed Price Updated: 3:01 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 1.785 1.800 1.782 1.782 4,805 +0.00(+0.11%)
Aug 28, 2025 1.786 1.790 1.780 1.780 4,700 -0.03(-1.66%)
Aug 27, 2025 1.770 1.810 1.750 1.810 14,870 -0.10(-5.48%)
Aug 26, 2025 1.840 1.920 1.820 1.915 76,363 +0.01(+0.26%)
Aug 25, 2025 1.920 1.930 1.840 1.910 30,267 +0.01(+0.53%)
Aug 22, 2025 1.906 1.906 1.870 1.900 5,105 +0.05(+2.70%)
Aug 21, 2025 1.840 1.900 1.840 1.850 12,350 -0.01(-0.80%)
Aug 20, 2025 1.840 1.890 1.840 1.865 22,271 +0.01(+0.81%)
Aug 19, 2025 1.868 1.900 1.850 1.850 39,008 -0.04(-2.12%)
Aug 18, 2025 1.890 1.890 1.890 1.890 2,000 +0.01(+0.53%)
Aug 15, 2025 1.880 1.880 1.880 1.880 600 +0.03(+1.62%)
Aug 14, 2025 1.940 1.940 1.850 1.850 14,544 -0.15(-7.50%)
Aug 13, 2025 1.950 2.000 1.920 2.000 18,900 +0.06(+3.00%)
Aug 12, 2025 1.910 1.950 1.910 1.942 1,559 +0.01(+0.61%)
Aug 11, 2025 1.895 1.960 1.895 1.930 30,712 +0.13(+7.22%)
Aug 08, 2025 1.940 1.940 1.800 1.800 2,190 -0.12(-6.25%)
Aug 07, 2025 1.920 1.920 1.920 1.920 1,119 +0.05(+2.81%)
Aug 06, 2025 1.920 1.920 1.867 1.867 8,600 +0.06(+3.18%)
Aug 05, 2025 1.800 1.810 1.800 1.810 3,661 +0.00(+0.00%)
Aug 04, 2025 1.840 1.860 1.810 1.810 68,295 +0.07(+4.02%)
Aug 01, 2025 1.740 1.860 1.740 1.740 2,200 -0.02(-1.14%)
Jul 31, 2025 1.760 1.760 1.760 1.760 909 -0.16(-8.33%)
Jul 29, 2025 1.920 50 +0.12(+6.96%)
Jul 28, 2025 1.795 1.795 1.795 1.795 100 -0.10(-5.53%)
Jul 25, 2025 1.890 1.900 1.775 1.900 53,627 +0.15(+8.57%)
Jul 23, 2025 1.750 0 +0.02(+1.16%)
Jul 22, 2025 1.730 1.730 1.730 1.730 3,000 -0.04(-2.54%)
Jul 21, 2025 1.775 1.775 1.775 1.775 2,900 -0.07(-3.79%)
Jul 18, 2025 1.800 1.845 1.690 1.845 56,946 +0.15(+8.53%)
Jul 17, 2025 1.740 1.750 1.650 1.700 15,600 -0.04(-2.30%)
Jul 16, 2025 1.710 1.740 1.710 1.740 66,180 +0.09(+5.45%)
Jul 15, 2025 1.680 1.680 1.640 1.650 101,550 -0.03(-1.79%)
Jul 14, 2025 1.680 1.680 1.680 1.680 10,319 -0.01(-0.30%)
Jul 11, 2025 1.720 1.720 1.480 1.685 87,550 +0.01(+0.30%)
Jul 10, 2025 1.660 1.680 1.660 1.680 65,579 +0.00(+0.00%)
Jul 09, 2025 1.570 1.680 1.570 1.680 11,200 +0.11(+7.01%)
Jul 08, 2025 1.600 1.680 1.570 1.570 6,550 -0.03(-1.88%)
Jul 07, 2025 1.680 1.680 1.562 1.600 58,529 +0.00(+0.00%)
Jul 03, 2025 1.600 1.600 1.577 1.600 9,970 +0.05(+3.23%)
Jul 02, 2025 1.550 1.550 1.550 1.550 3,000 +0.01(+0.47%)
Jul 01, 2025 1.470 1.546 1.470 1.543 20,509 +0.08(+5.67%)
Jun 30, 2025 1.540 1.600 1.440 1.460 29,456 -0.15(-9.32%)
Jun 27, 2025 1.570 1.610 1.570 1.610 4,650 +0.07(+4.55%)
Jun 26, 2025 1.550 1.550 1.540 1.540 5,000 -0.02(-1.41%)
Jun 25, 2025 1.610 1.640 1.562 1.562 3,901 +0.00(+0.13%)
Jun 24, 2025 1.548 1.560 1.545 1.560 2,655 -0.03(-1.89%)
Jun 23, 2025 1.560 1.590 1.540 1.590 78,669 -0.05(-3.05%)
Jun 20, 2025 1.580 1.660 1.560 1.640 23,035 -0.07(-4.09%)
Jun 18, 2025 1.710 1.720 1.660 1.710 22,200 +0.01(+0.59%)
Jun 17, 2025 1.740 1.740 1.695 1.700 2,405 +0.03(+1.80%)
Jun 16, 2025 1.700 1.700 1.670 1.670 5,560 -0.03(-1.76%)
Jun 13, 2025 1.670 1.710 1.670 1.700 21,550 +0.04(+2.41%)
Jun 12, 2025 1.650 1.670 1.645 1.660 7,541 +0.02(+1.53%)
Jun 11, 2025 1.620 1.635 1.620 1.635 5,168 +0.02(+1.43%)
Jun 10, 2025 1.520 1.612 1.520 1.612 500 -0.06(-3.47%)
Jun 09, 2025 1.680 1.680 1.640 1.670 56,210 +0.04(+2.77%)
Jun 06, 2025 1.625 1.625 1.625 1.625 1,105 +0.03(+1.88%)
Jun 05, 2025 1.600 1.600 1.595 1.595 3,620 -0.01(-0.31%)
Jun 04, 2025 1.600 1.600 1.585 1.600 11,010 +0.01(+0.63%)
Jun 03, 2025 1.535 1.620 1.535 1.590 3,500 -0.03(-1.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.