OTC Markets OTCPK - Delayed Quote USD

MPC Container Ships ASA (MPZZF)

1.6250
-0.0350
(-2.11%)
At close: May 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 20251.66001.67001.56001.62501.62506,000
May 13, 20251.44501.60001.44501.60001.60003,800
May 12, 20251.48001.53001.48001.53001.530011,600
May 9, 20251.43801.45501.43801.45401.454018,400
May 8, 20251.30001.35001.30001.35001.350049,800
May 7, 20251.46001.46001.44001.44001.440013,700
May 6, 20251.50001.50001.40501.40501.40501,100
May 5, 20251.53001.53001.53001.53001.530010,000
May 2, 20251.47001.47001.47001.47001.4700800
May 1, 20251.42001.42001.42001.42001.4200-
Apr 30, 20251.38501.47701.38501.42001.42003,500
Apr 29, 20251.41001.41001.41001.41001.4100-
Apr 28, 20251.41001.41001.41001.41001.4100-
Apr 25, 20251.41001.41001.41001.41001.4100300
Apr 24, 20251.46001.47001.44501.45001.450034,800
Apr 23, 20251.45001.46001.45001.46001.460010,300
Apr 22, 20251.37001.37001.35501.35501.355035,800
Apr 21, 20251.38901.40001.38901.40001.40005,300
Apr 17, 20251.33001.40001.28001.35001.35005,800
Apr 16, 20251.40001.40001.40001.40001.4000700
Apr 15, 20251.40001.43001.40001.43001.43005,200
Apr 14, 20251.43001.43001.43001.43001.43002,700
Apr 11, 20251.42001.47001.42001.44501.44501,100
Apr 10, 20251.31001.37501.31001.37501.37506,500
Apr 9, 20251.28001.57001.26001.35001.350021,400
Apr 8, 20251.36001.36001.30001.30001.300040,800
Apr 7, 20251.15001.37001.15001.37001.37006,000
Apr 4, 20251.31001.33001.22001.26001.2600192,700
Apr 3, 20251.45001.47501.45001.47501.475022,900
Apr 2, 20251.51001.51001.47001.51001.51009,100
Apr 1, 20251.49001.52401.49001.52401.52403,800
Mar 31, 20251.53001.53001.46001.53001.530018,600
Mar 28, 20251.56501.56501.53001.53001.530014,100
Mar 27, 20251.58001.58001.58001.58001.5800-
Mar 26, 20251.61001.61001.53001.58001.580010,500
Mar 25, 20251.57001.57001.56001.56001.56005,100
Mar 24, 20251.55501.55501.55501.55501.55501,400
Mar 21, 20251.59001.59001.59001.59001.5900500
Mar 20, 20251.57001.60001.57001.60001.600018,300
Mar 19, 20251.54001.68001.54001.67501.67509,000
Mar 18, 20251.66001.70001.64001.68001.680066,500
Mar 17, 20251.59001.59001.59001.59001.5900-
Mar 14, 20251.46001.61001.46001.59001.590066,300
Mar 13, 20251.64001.64001.64001.64001.640014,500
Mar 12, 20251.56001.62001.56001.62001.620096,900
Mar 11, 20251.56001.59001.55001.55501.555016,900
Mar 10, 20251.54001.57001.54001.57001.57009,400
Mar 7, 20251.52001.55501.52001.55501.555013,400
Mar 6, 20251.54001.54001.54001.54001.540046,800
Mar 5, 20251.52001.54601.52001.52001.52007,300
Mar 4, 20251.52001.53001.51001.52001.520019,700
Mar 3, 20251.58001.58001.55501.56501.565030,600
Feb 28, 20251.60001.61001.59201.59201.592016,800
Feb 27, 20251.60501.63001.59001.59001.590014,000
Feb 26, 20251.61001.64001.61001.62001.620023,200
Feb 25, 20251.64001.66001.62001.66001.660019,200
Feb 24, 20251.66001.68501.66001.68501.68509,400
Feb 21, 20251.74001.74001.74001.74001.7400300
Feb 20, 20251.69001.69001.69001.69001.69001,000
Feb 19, 20251.66001.66001.66001.66001.6600100
Feb 18, 20251.66001.69701.66001.69701.697010,700
Feb 14, 20251.70001.70001.65001.66001.66004,600
Feb 13, 20251.69501.71001.66001.66001.660025,100
Feb 12, 20251.73501.73501.73501.73501.7350500
Feb 11, 20251.75001.75001.71501.71501.715010,200
Feb 10, 20251.67001.67001.65001.65001.65001,300
Feb 7, 20251.66001.66001.66001.66001.66003,000
Feb 6, 20251.61001.64501.59001.64501.645034,800
Feb 5, 20251.62001.67501.61001.67501.67504,600
Feb 4, 20251.59001.69001.59001.67801.678021,200
Feb 3, 20251.60001.61001.55001.60501.605050,500
Jan 31, 20251.62001.66001.62001.62501.625013,200
Jan 30, 20251.62001.65001.61001.64001.640011,300
Jan 29, 20251.60901.62001.58001.61001.61009,800
Jan 28, 20251.62001.62001.62001.62001.620020,500
Jan 27, 20251.65001.65001.60501.62001.620028,200
Jan 24, 20251.65001.65001.62501.62801.62805,800
Jan 23, 20251.52001.65001.52001.65001.650025,500
Jan 22, 20251.64001.64001.61001.61001.61007,900
Jan 21, 20251.63001.65001.63001.65001.65004,500
Jan 17, 20251.61501.61701.60001.60001.6000106,300
Jan 16, 20251.68001.68001.61001.67001.670047,900
Jan 15, 20251.68001.69001.62501.69001.690079,400
Jan 14, 20251.68001.68001.66801.67201.67203,800
Jan 13, 20251.70001.70001.64501.67501.67503,700
Jan 10, 20251.73001.73001.71001.72001.720019,400
Jan 8, 20251.77001.78001.77001.78001.78003,800
Jan 7, 20251.80701.81001.80701.81001.8100400
Jan 6, 20251.76001.83001.76001.80601.806022,700
Jan 3, 20251.88501.92001.88501.92001.9200200
Jan 2, 20251.91501.95001.91501.95001.95005,300
Dec 31, 20241.90001.90001.85001.85001.8500700
Dec 30, 20241.82001.84201.71001.78001.780052,800
Dec 27, 20241.78001.82501.77001.77001.770041,200
Dec 26, 20241.84001.84001.77001.80501.805012,000
Dec 24, 20241.81001.84001.81001.84001.84005,900
Dec 23, 20241.81001.81501.80201.80301.803020,000
Dec 20, 20241.63001.79001.63001.77501.775014,400
Dec 19, 20241.76501.76501.75001.76001.76007,200
Dec 18, 20241.70001.77001.70001.71401.714074,900
Dec 17, 20241.75001.75001.72001.72401.724032,700
Dec 16, 20241.80501.80501.77101.80501.805055,800
Dec 13, 20241.61001.80001.60001.80001.800010,200
Dec 12, 20241.86001.95601.84001.88001.880027,700
Dec 11, 20241.96001.99701.96001.99701.997021,100
Dec 10, 20241.98001.98001.95001.95801.958031,300
Dec 9, 20241.97001.99001.94001.98001.980039,100
Dec 6, 20242.01002.04001.96002.00002.0000140,400
Dec 5, 20242.03002.04002.02802.02802.028011,500
Dec 4, 20241.98002.06001.98002.06002.0600104,200
Dec 3, 20242.06002.06002.00002.00702.007044,500
Dec 2, 20241.95001.98501.95001.98501.9850170,700
Nov 29, 20241.94101.99001.94101.99001.990013,300
Nov 27, 20242.00002.00001.93001.99001.990068,800
Nov 26, 20242.08002.08702.07002.08502.085025,600
Nov 25, 20242.19002.19002.08502.10002.100040,800
Nov 22, 20242.35002.35002.27502.30002.30005,200
Nov 21, 20242.31902.33802.31902.33802.338010,300
Nov 20, 20242.39002.41002.35002.37502.375030,600
Nov 19, 20242.28402.32002.25002.30002.30008,300
Nov 18, 20242.20002.28702.20002.26002.260041,900
Nov 15, 20242.16002.18202.16002.17002.170012,300
Nov 14, 20242.11002.18002.11002.12002.120021,200
Nov 13, 20242.03502.03502.02802.02802.02809,300
Nov 12, 20242.01002.01002.01002.01002.01001,000
Nov 11, 20242.03502.03502.03502.03502.03502,000
Nov 8, 20242.00502.04502.00502.02302.02303,800
Nov 7, 20242.04002.05502.00402.05002.050032,300
Nov 6, 20241.98001.99001.94001.98001.980039,100
Nov 5, 20242.04702.09002.04702.09002.09003,100
Nov 4, 20241.99502.00001.98501.98501.985021,500
Nov 1, 20242.00002.03001.98501.98501.985010,100
Oct 31, 20241.99002.00001.96501.99401.994019,000
Oct 30, 20241.98001.98001.94501.95001.950024,100
Oct 29, 20242.11002.11002.09002.09002.090011,700
Oct 28, 20242.12002.12002.07502.10302.10305,600
Oct 25, 20242.15002.16002.15002.16002.16009,700
Oct 24, 20242.15002.16002.13002.16002.160037,000
Oct 23, 20242.24002.24002.18002.18902.189030,800
Oct 22, 20242.24002.28002.23002.28002.28005,900
Oct 21, 20242.24502.24502.23002.23002.230018,000
Oct 18, 20242.18502.18502.18502.18502.1850700
Oct 17, 20242.18002.19002.18002.19002.19004,500
Oct 16, 20242.20002.20002.16502.16502.16501,300
Oct 15, 20242.16002.21002.16002.18002.18004,400
Oct 14, 20242.24502.28002.24502.28002.28003,700
Oct 11, 20242.23502.23502.23502.23502.23501,500
Oct 10, 20242.24002.28002.24002.28002.280011,900
Oct 9, 20242.23002.23002.16902.20002.20002,200
Oct 8, 20242.25002.25002.23502.23502.23501,500
Oct 7, 20242.25502.26002.22002.22002.220012,700
Oct 4, 20242.15002.23002.15002.18502.185033,900
Oct 3, 20242.32002.32002.32002.32002.32002,600
Oct 2, 20242.37002.37002.24002.32002.32008,300
Oct 1, 20242.26502.36002.20002.36002.360016,600
Sep 30, 20242.25002.31402.24002.28402.284033,900
Sep 27, 20242.27002.27002.17002.25002.25005,700
Sep 26, 20242.25002.31002.25002.27002.270028,500
Sep 25, 20242.25002.25002.15002.17102.171036,800
Sep 24, 20242.13002.13002.10002.11002.110051,400
Sep 23, 20242.07002.08002.00002.07002.070020,500
Sep 20, 20242.15002.15002.03002.10002.100029,400
Sep 19, 20242.21002.21002.11002.18802.188013,100
Sep 18, 20242.11002.11002.07002.11002.110049,000
Sep 17, 2024 0.1 Dividend
Sep 17, 20242.22002.22002.06002.11002.110020,600
Sep 16, 20242.14002.18002.14002.17002.070027,100
Sep 13, 20242.13002.13502.12002.13502.03667,800
Sep 12, 20242.10802.15002.10002.13002.031830,400
Sep 11, 20242.02002.03002.00002.03001.936544,400
Sep 10, 20241.95502.01401.95501.99001.898367,900
Sep 9, 20241.99002.02001.93502.02001.926920,400
Sep 6, 20242.04002.05002.00002.00001.907889,400
Sep 5, 20242.00002.11001.99702.10002.003291,300
Sep 4, 20242.04002.07002.04002.07001.97464,000
Sep 3, 20242.04002.04002.02002.02001.92698,200
Aug 30, 20242.10002.11002.07002.10002.00326,300
Aug 29, 20242.10002.11002.02002.11002.012819,300
Aug 28, 20242.00002.06001.98002.00001.9078132,500
Aug 27, 20242.28002.32002.28002.32002.213144,400
Aug 26, 20242.22002.24002.20002.20002.098611,600
Aug 23, 20242.10002.12002.09002.12002.022312,200
Aug 22, 20242.09502.10502.09502.10502.00801,500
Aug 21, 20242.10002.13002.09002.10002.00325,000
Aug 20, 20242.07502.09002.06002.08001.984131,000
Aug 19, 20242.12002.12002.07002.12002.022343,300
Aug 16, 20242.06002.12002.04002.12002.02234,700
Aug 15, 20242.11002.11002.05002.06001.965113,000

Related Tickers

WAWIF Wallenius Wilhelmsen ASA
8.23
+14.31%
 
HOEGF Höegh Autoliners ASA
8.17
+1.87%
 
SOIEF Stolt-Nielsen Limited
23.00
0.00%
 
GSDHO.IS GSD Holding A.S.
4.1700
0.00%
 
IRCUF Irish Continental Group plc
5.69
0.00%
 
HAV.OL HAV Group ASA
6.98
+0.29%
 
HLAG.HM Hapag-Lloyd AG
162.70
-0.43%
 
GOGL.OL Golden Ocean Group Limited
82.30
-1.73%
 
FSJ.L James Fisher and Sons plc
309.66
-0.43%
 
HSHP Himalaya Shipping Ltd.
5.76
+1.95%