Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

MPC Container Ships ASA (MP2.DU)

Compare
1.2310
+0.0010
+(0.08%)
At close: April 17 at 8:11:16 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.23101.23101.23101.23101.2310-
Apr 16, 20251.23001.23001.23001.23001.2300-
Apr 15, 20251.23451.23451.23451.23451.2345-
Apr 14, 20251.25851.25851.25851.25851.2585-
Apr 11, 20251.22751.22751.22751.22751.2275-
Apr 10, 20251.24251.24801.24251.24801.2480300
Apr 9, 20251.19051.19051.19051.19051.1905-
Apr 8, 20251.26101.26101.26101.26101.2610-
Apr 7, 20251.10901.10901.10901.10901.1090-
Apr 4, 20251.27701.27701.27701.27701.2770-
Apr 3, 20251.31201.31201.31001.31001.3100500
Apr 2, 20251.38351.38351.38351.38351.3835-
Apr 1, 20251.39251.40201.39251.40201.4020850
Mar 31, 20251.40851.40851.40851.40851.4085-
Mar 28, 20251.39001.39001.39001.39001.390023,000
Mar 27, 20251.45601.45601.45601.45601.4560-
Mar 26, 20251.44601.44601.44601.44601.4460-
Mar 25, 20251.44001.44001.44001.44001.4400-
Mar 24, 20251.43801.43801.43801.43801.4380-
Mar 21, 20251.42901.42901.42901.42901.4290-
Mar 20, 2025 0.07930242 Dividend
Mar 20, 20251.47201.47201.47201.47201.4720-
Mar 19, 20251.52851.52851.52851.52850.5807-
Mar 18, 20251.52701.52701.52701.52700.5801-
Mar 17, 20251.47801.47801.47801.47800.56151,400
Mar 14, 20251.50551.50551.50551.50550.5720-
Mar 13, 20251.44151.44151.44151.44150.5476-
Mar 12, 20251.47251.47251.47251.47250.5594-
Mar 11, 20251.45501.45501.45501.45500.5528-
Mar 10, 20251.42551.42551.42551.42550.5416-
Mar 7, 20251.42851.42851.42851.42850.5427-
Mar 6, 20251.45401.45401.44201.44200.5478800
Mar 5, 20251.42101.42101.42101.42100.5399-
Mar 4, 20251.49551.49551.49551.49550.5682-
Mar 3, 20251.51501.51501.51501.51500.5756-
Feb 28, 20251.50601.50601.50601.50600.5722-
Feb 27, 20251.54401.54401.54401.54400.5866-
Feb 26, 20251.53251.53251.53251.53250.5822-
Feb 25, 20251.55701.55701.55701.55700.59151,000
Feb 24, 20251.65351.65351.65351.65350.6282-
Feb 21, 20251.59701.59701.59701.59700.6067-
Feb 20, 20251.60351.60351.60351.60350.6092-
Feb 19, 20251.57101.57101.57101.57100.5968-
Feb 18, 20251.59551.59551.59551.59550.6062-
Feb 17, 20251.59551.59551.59551.59550.6062-
Feb 14, 20251.62501.62501.62501.62500.6174-
Feb 13, 20251.66551.66551.66551.66550.6327-
Feb 12, 20251.63851.63851.63851.63850.6225-
Feb 11, 20251.60601.64501.60601.64500.625029,300
Feb 10, 20251.59101.59101.59101.59100.6044-
Feb 7, 20251.58651.58651.58651.58650.6027-
Feb 6, 20251.56951.56951.56951.56950.5963-
Feb 5, 20251.60601.60601.60601.60600.6101-
Feb 4, 20251.53401.53401.53401.53400.5828-
Feb 3, 20251.54351.54351.54351.54350.5864-
Jan 31, 20251.53901.53901.53901.53900.5847-
Jan 30, 20251.53851.53851.53851.53850.5845-
Jan 29, 20251.55651.55651.55651.55650.5913-
Jan 28, 20251.54601.54601.54601.54600.5873-
Jan 27, 20251.52551.52551.52551.52550.5796-
Jan 24, 20251.57401.57401.57401.57400.5980-
Jan 23, 20251.52001.52001.52001.52000.5775-
Jan 22, 20251.57551.57551.57551.57550.5986-
Jan 21, 20251.56151.56151.56151.56150.5932-
Jan 20, 20251.52401.52401.52401.52400.5790-
Jan 17, 20251.60551.60551.60551.60550.6100-
Jan 16, 20251.62751.62751.62751.62750.6183-
Jan 15, 20251.61751.61751.61751.61750.6145-
Jan 14, 20251.61601.63001.61601.63000.6193120
Jan 13, 20251.65851.65851.65851.65850.6301-
Jan 10, 20251.66151.66151.66151.66150.6312-
Jan 9, 20251.71201.71201.71201.71200.6504-
Jan 8, 20251.73351.73351.73301.73300.6584-
Jan 7, 20251.70701.70701.70701.70700.6485-
Jan 6, 20251.84451.84451.84451.84450.7008-
Jan 3, 20251.84701.84701.84701.84700.7017-
Jan 2, 20251.76501.76501.76501.76500.6705-
Dec 30, 20241.70701.74051.70701.74050.6612-
Dec 27, 20241.69001.69001.69001.69000.6421-
Dec 23, 20241.70501.70501.70501.70500.6478-
Dec 20, 20241.69751.69751.69751.69750.6449-
Dec 19, 20241.64551.64551.64551.64550.6252-
Dec 18, 20241.60051.60051.60051.60050.6081-
Dec 17, 20241.68651.68651.65551.65550.6289200
Dec 16, 20241.72501.72501.72501.72500.6554-
Dec 13, 20241.72801.72801.72801.72800.6565-
Dec 12, 20241.75551.75551.75551.75550.6669-
Dec 11, 20241.85351.85351.85351.85350.7042-
Dec 10, 20241.86051.86051.86051.86050.7068-
Dec 9, 20241.86601.86601.86601.86600.7089-
Dec 6, 20241.89801.89801.89801.89800.7211-
Dec 5, 20241.93451.93451.93451.93450.7349-
Dec 4, 20241.86151.86151.86151.86150.7072-
Dec 3, 20241.87901.87901.87901.87900.7139-
Dec 2, 20241.84701.84701.84701.84700.7017-
Nov 29, 20241.87151.87151.87151.87150.7110-
Nov 28, 20241.85451.85451.85451.85450.7046-
Nov 27, 20241.95851.95851.95851.95850.7441-
Nov 26, 20241.95501.95501.95501.95500.7427-
Nov 25, 20242.22402.22402.18002.18000.82821,600
Nov 22, 20242.21002.21002.21002.21000.8396-
Nov 21, 20242.26702.26702.26702.26700.8613-
Nov 20, 20242.16502.16502.16502.16500.8225-
Nov 19, 20242.10202.10202.10202.10200.7986-
Nov 18, 20242.05102.05102.05102.05100.7792-
Nov 15, 20241.97451.97451.97451.97450.7501-
Nov 14, 20241.87551.87551.87551.87550.7125-
Nov 13, 20241.84451.84451.84451.84450.7008-
Nov 12, 20241.86351.86351.86351.86350.7080-
Nov 11, 20241.89801.89801.89801.89800.7211-
Nov 8, 20241.87801.87801.87801.87800.7135-
Nov 7, 20241.82351.91751.82351.91750.7285200
Nov 6, 20241.88651.88651.84001.84000.69905,000
Nov 5, 20241.83201.90551.83201.90550.72391,200
Nov 4, 20241.83851.83851.83851.83850.6985-
Nov 1, 20241.80701.80701.80701.80700.6865-
Oct 31, 20241.77701.77701.77701.77700.6751-
Oct 30, 20241.92251.92251.92251.92250.7304-
Oct 29, 20241.93701.93701.93701.93700.7359-
Oct 28, 20241.98301.98301.98301.98300.7534-
Oct 25, 20241.97551.97551.97551.97550.7505-
Oct 24, 20242.03902.03902.03902.03900.7746-
Oct 23, 20242.07802.07802.07802.07800.7895-
Oct 22, 20242.04402.04402.04402.04400.7765-
Oct 21, 20242.00402.00402.00402.00400.7613-
Oct 18, 20242.01402.01402.01402.01400.7651-
Oct 17, 20242.00102.00102.00102.00100.7602-
Oct 16, 20241.97401.97401.97401.97400.7500-
Oct 15, 20242.03802.03802.00002.00000.75983,500
Oct 14, 20242.04402.04402.04402.04400.7765-
Oct 11, 20242.03502.03502.03502.03500.7731-
Oct 10, 20241.97701.97701.97701.97700.7511-
Oct 9, 20242.03702.03702.03702.03700.7739-
Oct 8, 20242.02402.02402.02402.02400.7689-
Oct 7, 20241.98501.98501.98501.98500.7541-
Oct 4, 20242.08202.08202.08202.08200.7910-
Oct 3, 20242.06402.10902.06402.10900.8012-
Oct 2, 20242.03802.03802.03802.03800.7743-
Oct 1, 20242.03002.03002.03002.03000.7712-
Sep 30, 20241.95751.95751.95751.95750.7437-
Sep 27, 20241.99351.99351.99351.99350.7574-
Sep 26, 20241.98901.98901.98901.98900.7557-
Sep 25, 20241.87651.87651.87651.87650.7129-
Sep 24, 20241.83701.91151.83701.91150.7262500
Sep 23, 20241.89451.89451.89451.89450.7197-
Sep 20, 20241.92101.92101.92101.92100.7298-
Sep 19, 20241.88451.88451.88451.88450.7159-
Sep 18, 20241.87201.87201.87201.87200.7112-
Sep 17, 2024 0.08854796 Dividend
Sep 17, 20241.84751.84751.84751.84750.7019-
Sep 16, 20241.89101.89101.89101.89100.3164-
Sep 13, 20241.91001.91001.91001.91000.3195-
Sep 12, 20241.81601.81601.81601.81600.3038-
Sep 11, 20241.79451.79451.79451.79450.3002-
Sep 10, 20241.77701.77701.77701.77700.2973-
Sep 9, 20241.82151.82151.82151.82150.3047-
Sep 6, 20241.81101.81101.81101.81100.3030-
Sep 5, 20241.83901.84501.83901.84500.30871,600
Sep 4, 20241.83451.83451.83451.83450.3069-
Sep 3, 20241.85301.85301.85301.85300.3100-
Sep 2, 20241.94001.94001.94001.94000.32463,050
Aug 30, 20241.85051.85051.85051.85050.3096-
Aug 29, 20241.82451.82451.82451.82450.3052-
Aug 28, 20242.02402.02402.02402.02400.3386-
Aug 27, 20241.95401.95401.95401.95400.3269-
Aug 26, 20241.88101.88101.88101.88100.3147-
Aug 23, 20241.86251.86251.86251.86250.3116-
Aug 22, 20241.88351.88351.88351.88350.3151-
Aug 21, 20241.83751.83751.83751.83750.3074-
Aug 20, 20241.90001.90001.88651.88650.3156100
Aug 19, 20241.88201.88201.85251.85250.30991,000
Aug 16, 20241.88251.88251.87001.87000.3128800
Aug 15, 20241.94251.94251.94251.94250.3250-
Aug 14, 20241.96001.96001.92251.92250.32162,250
Aug 13, 20241.95651.95651.95651.95650.3273-
Aug 12, 20241.91651.91651.91651.91650.3206-
Aug 9, 20241.87551.87551.87551.87550.3138-
Aug 8, 20241.88401.93251.88401.93250.3233500
Aug 7, 20241.79051.79051.79051.79050.2995-
Aug 6, 20241.79501.79501.79501.79500.3003-
Aug 5, 20241.73751.73751.73751.73750.2907-
Aug 2, 20241.84601.84601.84601.84600.3088-
Aug 1, 20241.91651.91651.91651.91650.3206-
Jul 31, 20241.88601.88601.88601.88600.3155-
Jul 30, 20241.84451.84451.84451.84450.3086-
Jul 29, 20241.78951.78951.78951.78950.2994-
Jul 26, 20241.78501.78501.78501.78500.2986-
Jul 25, 20241.75501.75501.75501.75500.2936-
Jul 24, 20241.83201.83201.83201.83200.3065-
Jul 23, 20241.82701.82701.82701.82700.3056-
Jul 22, 20241.70851.70851.70851.70850.2858-
Jul 19, 20241.78051.78051.78051.78050.2979-
Jul 18, 20241.79051.79051.79051.79050.2995-
Jul 17, 20241.77551.77551.77551.77550.2970-
Jul 16, 20241.76751.76751.76751.76750.2957-
Jul 15, 20241.79501.79501.79501.79500.3003-
Jul 12, 20241.83901.83901.83901.83900.3077-
Jul 11, 20241.91651.91651.91651.91650.3206-
Jul 10, 20241.89151.89151.89151.89150.3164-
Jul 9, 20241.88051.88051.88051.88050.3146-
Jul 8, 20241.95001.95001.95001.95000.3262-
Jul 5, 20241.97651.97651.97651.97650.3307-
Jul 4, 20242.00402.00402.00402.00400.3353-
Jul 3, 20241.97451.97451.97451.97450.3303-
Jul 2, 20241.93151.93151.93151.93150.3231-
Jul 1, 20241.95601.95601.95601.95600.3272-
Jun 28, 20241.96601.96601.96601.96600.3289-
Jun 27, 20241.87851.87851.87851.87850.3143-
Jun 26, 20241.84651.84651.84651.84650.3089-
Jun 25, 20241.83001.83001.83001.83000.3062-
Jun 24, 20241.79501.79501.79501.79500.3003-
Jun 21, 20241.81501.81501.81501.81500.3036-
Jun 20, 2024 0.11487054 Dividend
Jun 20, 20241.74651.74651.74651.74650.2922-
Jun 19, 20241.85451.85451.85451.85450.0806-
Jun 18, 20241.82801.82801.82801.82800.0794-
Jun 17, 20241.75301.75301.75301.75300.0762-
Jun 14, 20241.78751.78751.78751.78750.0777-
Jun 13, 20241.92001.92001.92001.92000.0834-
Jun 12, 20241.86101.86101.86101.86100.0809-
Jun 11, 20241.94001.94001.94001.94000.0843-
Jun 10, 20241.92151.92151.92151.92150.0835-
Jun 7, 20241.95451.95451.95451.95450.0849-
Jun 6, 20241.98951.98951.96501.96500.0854420
Jun 5, 20241.99401.99401.98001.98000.08603,000
Jun 4, 20241.96451.96451.96451.96450.0853-
Jun 3, 20242.01302.01302.00302.00300.08702,156
May 31, 20241.93051.93051.93051.93050.0839-
May 30, 20241.91551.91551.91551.91550.0832-
May 29, 20241.84451.84451.84451.84450.0801-
May 28, 20241.79501.79501.79501.79500.0780-
May 27, 20241.71451.71451.71451.71450.0745-
May 24, 20241.63101.63101.63101.63100.0709-
May 23, 20241.70501.70501.70501.70500.0741-
May 22, 20241.75901.75901.75901.75900.0764-
May 21, 20241.70201.70201.70201.70200.0739-
May 20, 20241.69501.70851.69501.70850.0742-
May 17, 20241.67451.71251.67451.71250.07441,000
May 16, 20241.66701.74501.66701.74500.0758200
May 15, 20241.65951.65951.65951.65950.0721-
May 14, 20241.66601.66601.66601.66600.0724-
May 13, 20241.60401.60401.60401.60400.0697-
May 10, 20241.59051.59051.59051.59050.0691-
May 9, 20241.55551.58501.55551.58500.0689-
May 8, 20241.52001.52001.52001.52000.0660-
May 7, 20241.48751.48751.48751.48750.0646-
May 6, 20241.48501.48501.48501.48500.0645-
May 3, 20241.45851.45851.45851.45850.0634-
May 2, 20241.46401.46401.46401.46400.0636-
Apr 30, 20241.49101.49101.49101.49100.0648-
Apr 29, 20241.43701.43701.43701.43700.0624-
Apr 26, 20241.33551.33551.33551.33550.0580-
Apr 25, 20241.30351.30351.30351.30350.0566-
Apr 24, 20241.19251.19251.19251.19250.0518-
Apr 23, 20241.16751.16751.16751.16750.0507-
Apr 22, 20241.15001.15001.15001.15000.0500-
Apr 19, 20241.09401.09401.09401.09400.0475-
Apr 18, 20241.12051.12051.12051.12050.0487-
Apr 17, 20241.10801.10801.10801.10800.0481-

Related Tickers

ODF.OL Odfjell SE
100.20
+6.60%
 
9107.T Kawasaki Kisen Kaisha, Ltd.
1,826.00
+3.72%
 
MATX Matson, Inc.
98.32
+0.41%
 
DAC Danaos Corporation
76.71
+0.89%
 
GSL Global Ship Lease, Inc.
20.54
+1.83%