Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Nasdaq - Delayed Quote USD

Marshfield Concentrated Opportunity (MRFOX)

32.54
+0.30
+(0.93%)
At close: 8:01:45 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 202532.5432.5432.5432.5432.54-
Mar 28, 202532.2432.2432.2432.2432.24-
Mar 27, 202532.7032.7032.7032.7032.70-
Mar 26, 202532.3732.3732.3732.3732.37-
Mar 25, 202532.3432.3432.3432.3432.34-
Mar 24, 202532.2932.2932.2932.2932.29-
Mar 21, 202531.8331.8331.8331.8331.83-
Mar 20, 202531.9031.9031.9031.9031.90-
Mar 19, 202531.9731.9731.9731.9731.97-
Mar 18, 202531.8331.8331.8331.8331.83-
Mar 17, 202531.9631.9631.9631.9631.96-
Mar 14, 202531.5931.5931.5931.5931.59-
Mar 13, 202531.3131.3131.3131.3131.31-
Mar 12, 202531.6431.6431.6431.6431.64-
Mar 11, 202531.7231.7231.7231.7231.72-
Mar 10, 202532.2632.2632.2632.2632.26-
Mar 7, 202532.5132.5132.5132.5132.51-
Mar 6, 202532.5932.5932.5932.5932.59-
Mar 5, 202532.6232.6232.6232.6232.62-
Mar 4, 202532.5032.5032.5032.5032.50-
Mar 3, 202532.8232.8232.8232.8232.82-
Feb 28, 202533.0033.0033.0033.0033.00-
Feb 27, 202532.6532.6532.6532.6532.65-
Feb 26, 202532.6832.6832.6832.6832.68-
Feb 25, 202532.7032.7032.7032.7032.70-
Feb 24, 202532.4532.4532.4532.4532.45-
Feb 21, 202532.4332.4332.4332.4332.43-
Feb 20, 202532.7832.7832.7832.7832.78-
Feb 19, 202532.8232.8232.8232.8232.82-
Feb 18, 202532.7632.7632.7632.7632.76-
Feb 14, 202532.7832.7832.7832.7832.78-
Feb 13, 202532.8732.8732.8732.8732.87-
Feb 12, 202532.5632.5632.5632.5632.56-
Feb 11, 202532.7432.7432.7432.7432.74-
Feb 10, 202532.6932.6932.6932.6932.69-
Feb 7, 202532.6732.6732.6732.6732.67-
Feb 6, 202532.8532.8532.8532.8532.85-
Feb 5, 202532.8432.8432.8432.8432.84-
Feb 4, 202532.7632.7632.7632.7632.76-
Feb 3, 202532.5932.5932.5932.5932.59-
Jan 31, 202532.5732.5732.5732.5732.57-
Jan 30, 202532.7832.7832.7832.7832.78-
Jan 29, 202532.3732.3732.3732.3732.37-
Jan 28, 202532.3232.3232.3232.3232.32-
Jan 27, 202532.4532.4532.4532.4532.45-
Jan 24, 202532.2832.2832.2832.2832.28-
Jan 23, 202532.3832.3832.3832.3832.38-
Jan 22, 202532.2232.2232.2232.2232.22-
Jan 21, 202532.2332.2332.2332.2332.23-
Jan 17, 202532.0032.0032.0032.0032.00-
Jan 16, 202531.9131.9131.9131.9131.91-
Jan 15, 202531.7631.7631.7631.7631.76-
Jan 14, 202531.6531.6531.6531.6531.65-
Jan 13, 202531.5731.5731.5731.5731.57-
Jan 10, 202531.4331.4331.4331.4331.43-
Jan 8, 202531.8731.8731.8731.8731.87-
Jan 7, 202531.6631.6631.6631.6631.66-
Jan 6, 202531.8131.8131.8131.8131.81-
Jan 3, 202531.8731.8731.8731.8731.87-
Jan 2, 202531.7031.7031.7031.7031.70-
Dec 31, 202431.6631.6631.6631.6631.66-
Dec 30, 202431.6231.6231.6231.6231.62-
Dec 27, 202431.8931.8931.8931.8931.89-
Dec 26, 202432.0532.0532.0532.0532.05-
Dec 24, 202432.0232.0232.0232.0232.02-
Dec 23, 202431.7731.7731.7731.7731.77-
Dec 20, 202431.8031.8031.8031.8031.80-
Dec 19, 202431.6431.6431.6431.6431.64-
Dec 18, 202431.7431.7431.7431.7431.74-
Dec 17, 202432.3132.3132.3132.3132.31-
Dec 16, 2024 0.32 Dividend
Dec 16, 202432.4632.4632.4632.4632.46-
Dec 16, 2024 1.13 Capital Gains
Dec 13, 202434.0734.0734.0734.0732.62-
Dec 12, 202434.1734.1734.1734.1732.71-
Dec 11, 202434.1734.1734.1734.1732.71-
Dec 10, 202434.2334.2334.2334.2332.77-
Dec 9, 202434.2434.2434.2434.2432.78-
Dec 6, 202434.3134.3134.3134.3132.85-
Dec 5, 202434.2134.2134.2134.2132.75-
Dec 4, 202434.2234.2234.2234.2232.76-
Dec 3, 202434.2334.2334.2334.2332.77-
Dec 2, 202434.3634.3634.3634.3632.90-
Nov 29, 202434.3934.3934.3934.3932.92-
Nov 27, 202434.3734.3734.3734.3732.91-
Nov 26, 202434.3134.3134.3134.3132.85-
Nov 25, 202434.2034.2034.2034.2032.74-
Nov 22, 202433.7933.7933.7933.7932.35-
Nov 21, 202433.4733.4733.4733.4732.04-
Nov 20, 202433.1633.1633.1633.1631.75-
Nov 19, 202433.2233.2233.2233.2231.80-
Nov 18, 202433.4533.4533.4533.4532.02-
Nov 15, 202433.3333.3333.3333.3331.91-
Nov 14, 202433.4233.4233.4233.4232.00-
Nov 13, 202433.4733.4733.4733.4732.04-
Nov 12, 202433.3933.3933.3933.3931.97-
Nov 11, 202433.4633.4633.4633.4632.03-
Nov 8, 202433.4333.4333.4333.4332.01-
Nov 7, 202433.2333.2333.2333.2331.81-
Nov 6, 202433.2433.2433.2433.2431.82-
Nov 5, 202432.6332.6332.6332.6331.24-
Nov 4, 202432.2732.2732.2732.2730.89-
Nov 1, 202432.1832.1832.1832.1830.81-
Oct 31, 202432.1932.1932.1932.1930.82-
Oct 30, 202432.3932.3932.3932.3931.01-
Oct 29, 202432.3932.3932.3932.3931.01-
Oct 28, 202432.6432.6432.6432.6431.25-
Oct 25, 202432.5932.5932.5932.5931.20-
Oct 24, 202432.7332.7332.7332.7331.34-
Oct 23, 202432.8332.8332.8332.8331.43-
Oct 22, 202432.8832.8832.8832.8831.48-
Oct 21, 202433.1533.1533.1533.1531.74-
Oct 18, 202433.2633.2633.2633.2631.84-
Oct 17, 202433.1733.1733.1733.1731.76-
Oct 16, 202433.1233.1233.1233.1231.71-
Oct 15, 202432.9132.9132.9132.9131.51-
Oct 14, 202432.9832.9832.9832.9831.57-
Oct 11, 202432.9132.9132.9132.9131.51-
Oct 10, 202432.5632.5632.5632.5631.17-
Oct 9, 202432.6832.6832.6832.6831.29-
Oct 8, 202432.4832.4832.4832.4831.10-
Oct 7, 202432.2032.2032.2032.2030.83-
Oct 4, 202432.6632.6632.6632.6631.27-
Oct 3, 202432.6432.6432.6432.6431.25-
Oct 2, 202432.8032.8032.8032.8031.40-
Oct 1, 202432.9932.9932.9932.9931.58-
Sep 30, 202433.0033.0033.0033.0031.59-
Sep 27, 202433.0533.0533.0533.0531.64-
Sep 26, 202433.0233.0233.0233.0231.61-
Sep 25, 202432.8532.8532.8532.8531.45-
Sep 24, 202432.8432.8432.8432.8431.44-
Sep 23, 202432.8032.8032.8032.8031.40-
Sep 20, 202432.7632.7632.7632.7631.36-
Sep 19, 202432.7932.7932.7932.7931.39-
Sep 18, 202432.6932.6932.6932.6931.30-
Sep 17, 202432.7532.7532.7532.7531.35-
Sep 16, 202432.7932.7932.7932.7931.39-
Sep 13, 202432.7132.7132.7132.7131.32-
Sep 12, 202432.4932.4932.4932.4931.11-
Sep 11, 202432.3932.3932.3932.3931.01-
Sep 10, 202432.5032.5032.5032.5031.11-
Sep 9, 202432.5132.5132.5132.5131.12-
Sep 6, 202432.2232.2232.2232.2230.85-
Sep 5, 202432.4832.4832.4832.4831.10-
Sep 4, 202432.6032.6032.6032.6031.21-
Sep 3, 202432.5632.5632.5632.5631.17-
Aug 30, 202432.6832.6832.6832.6831.29-
Aug 29, 202432.6432.6432.6432.6431.25-
Aug 28, 202432.5132.5132.5132.5131.12-
Aug 27, 202432.5932.5932.5932.5931.20-
Aug 26, 202432.5632.5632.5632.5631.17-
Aug 23, 202432.5232.5232.5232.5231.13-
Aug 22, 202432.3632.3632.3632.3630.98-
Aug 21, 202432.4132.4132.4132.4131.03-
Aug 20, 202432.0632.0632.0632.0630.69-
Aug 19, 202432.0632.0632.0632.0630.69-
Aug 16, 202432.0632.0632.0632.0630.69-
Aug 15, 202431.9631.9631.9631.9630.60-
Aug 14, 202431.6831.6831.6831.6830.33-
Aug 13, 202431.5131.5131.5131.5130.17-
Aug 12, 202431.4731.4731.4731.4730.13-
Aug 9, 202431.4631.4631.4631.4630.12-
Aug 8, 202431.4331.4331.4331.4330.09-
Aug 7, 202431.0231.0231.0231.0229.70-
Aug 6, 202431.1331.1331.1331.1329.80-
Aug 5, 202431.0131.0131.0131.0129.69-
Aug 2, 202431.6231.6231.6231.6230.27-
Aug 1, 202431.7631.7631.7631.7630.41-
Jul 31, 202431.7331.7331.7331.7330.38-
Jul 30, 202431.8631.8631.8631.8630.50-
Jul 29, 202431.6531.6531.6531.6530.30-
Jul 26, 202431.5631.5631.5631.5630.21-
Jul 25, 202431.2531.2531.2531.2529.92-
Jul 24, 202431.1231.1231.1231.1229.79-
Jul 23, 202431.3431.3431.3431.3430.00-
Jul 22, 202431.4831.4831.4831.4830.14-
Jul 19, 202431.2731.2731.2731.2729.94-
Jul 18, 202431.4431.4431.4431.4430.10-
Jul 17, 202431.8331.8331.8331.8330.47-
Jul 16, 202431.8731.8731.8731.8730.51-
Jul 15, 202431.5831.5831.5831.5830.23-
Jul 12, 202431.5331.5331.5331.5330.19-
Jul 11, 202431.3431.3431.3431.3430.00-
Jul 10, 202431.0931.0931.0931.0929.77-
Jul 9, 202430.9630.9630.9630.9629.64-
Jul 8, 202431.1031.1031.1031.1029.77-
Jul 5, 202431.0831.0831.0831.0829.76-
Jul 3, 202431.0731.0731.0731.0729.75-
Jul 2, 202431.0931.0931.0931.0929.77-
Jul 1, 202431.0531.0531.0531.0529.73-
Jun 28, 202431.3931.3931.3931.3930.05-
Jun 27, 202431.4931.4931.4931.4930.15-
Jun 26, 202431.5731.5731.5731.5730.22-
Jun 25, 202431.6831.6831.6831.6830.33-
Jun 24, 202431.8831.8831.8831.8830.52-
Jun 21, 202431.7431.7431.7431.7430.39-
Jun 20, 202431.7331.7331.7331.7330.38-
Jun 18, 202431.6131.6131.6131.6130.26-
Jun 17, 202431.4931.4931.4931.4930.15-
Jun 14, 202431.0331.0331.0331.0329.71-
Jun 13, 202431.1131.1131.1131.1129.78-
Jun 12, 202431.1331.1331.1331.1329.80-
Jun 11, 202431.1031.1031.1031.1029.77-
Jun 10, 202431.1131.1131.1131.1129.78-
Jun 7, 202431.0931.0931.0931.0929.77-
Jun 6, 202431.0831.0831.0831.0829.76-
Jun 5, 202431.1831.1831.1831.1829.85-
Jun 4, 202431.0031.0031.0031.0029.68-
Jun 3, 202430.9530.9530.9530.9529.63-
May 31, 202430.9430.9430.9430.9429.62-
May 30, 202430.7930.7930.7930.7929.48-
May 29, 202430.6030.6030.6030.6029.30-
May 28, 202430.7430.7430.7430.7429.43-
May 24, 202430.9930.9930.9930.9929.67-
May 23, 202430.6530.6530.6530.6529.34-
May 22, 202430.8330.8330.8330.8329.52-
May 21, 202430.8730.8730.8730.8729.55-
May 20, 202430.9530.9530.9530.9529.63-
May 17, 202431.0831.0831.0831.0829.76-
May 16, 202431.0231.0231.0231.0229.70-
May 15, 202431.0631.0631.0631.0629.74-
May 14, 202431.0031.0031.0031.0029.68-
May 13, 202431.0231.0231.0231.0229.70-
May 10, 202431.2431.2431.2431.2429.91-
May 9, 202431.2331.2331.2331.2329.90-
May 8, 202431.0631.0631.0631.0629.74-
May 7, 202431.0131.0131.0131.0129.69-
May 6, 202431.0131.0131.0131.0129.69-
May 3, 202430.6930.6930.6930.6929.38-
May 2, 202430.5430.5430.5430.5429.24-
May 1, 202430.5030.5030.5030.5029.20-
Apr 30, 202430.5530.5530.5530.5529.25-
Apr 29, 202430.7930.7930.7930.7929.48-
Apr 26, 202430.8030.8030.8030.8029.49-
Apr 25, 202430.8030.8030.8030.8029.49-
Apr 24, 202430.7730.7730.7730.7729.46-
Apr 23, 202430.7330.7330.7330.7329.42-
Apr 22, 202430.6430.6430.6430.6429.33-
Apr 19, 202430.5730.5730.5730.5729.27-
Apr 18, 202430.5330.5330.5330.5329.23-
Apr 17, 202430.5330.5330.5330.5329.23-
Apr 16, 202430.5430.5430.5430.5429.24-
Apr 15, 202430.5030.5030.5030.5029.20-
Apr 12, 202430.7730.7730.7730.7729.46-
Apr 11, 202431.0631.0631.0631.0629.74-
Apr 10, 202431.1531.1531.1531.1529.82-
Apr 9, 202431.3331.3331.3331.3329.99-
Apr 8, 202431.4631.4631.4631.4630.12-
Apr 5, 202431.4731.4731.4731.4730.13-
Apr 4, 202431.1431.1431.1431.1429.81-
Apr 3, 202431.5231.5231.5231.5230.18-
Apr 2, 202431.6331.6331.6331.6330.28-
Apr 1, 202431.6931.6931.6931.6930.34-

Related Tickers

GSXIX abrdn US Small Cap Equity Inst Svc
38.69
+2.68%
 
GSXAX abrdn US Small Cap Equity A
34.56
+2.67%
 
GNSRX abrdn US Small Cap Equity R
29.20
+2.67%
 
GSCIX abrdn US Small Cap Equity Inst
38.95
+2.66%
 
JASCX James Small Cap Fund
37.92
+2.46%
 
CNPIX Consumer Staples UltraSector ProFund Inv
77.82
+2.17%
 
CNPSX Consumer Staples UltraSector ProFund Svc
67.57
+2.15%
 
RYCVX Rydex Dow 2x Strategy H
160.93
+1.98%
 
RYCYX Rydex Dow 2x Strategy C
133.20
+1.98%
 
RYLDX Rydex Dow 2x Strategy A
161.63
+1.98%
 
UDPIX ProFunds Ultra Dow 30 ProFund
75.88
+1.95%
 
DHTYX Diamond Hill Select Fund
23.15
+1.80%
 
DHLTX Diamond Hill Select I
23.01
+1.77%
 
DHTAX Diamond Hill Select Fund
22.62
+1.75%
 
BOSOX Boston Trust Walden Small Cap
17.28
+1.71%
 
ENPIX ProFunds UltraSector Energy Fund
44.70
+1.57%
 
BARIX Baron Asset Instl
95.32
+1.57%
 
ENPSX ProFunds UltraSector Energy Fund
37.87
+1.56%
 
LSHEX Kinetics Spin-Off and Corp Rest No Load
38.85
+1.25%
 
LSHAX Kinetics Spin-Off and Corp Rest Adv A
36.76
+1.24%
 
LSHUX Kinetics Spin-Off and Corp Rest Instl
37.05
+1.23%
 
LSHCX Kinetics Spin-Off and Corp Rest Adv C
32.99
+1.23%
 
USERX U.S. Global Investors Gold & Precious Metals Fund
15.16
+1.20%
 
HHDFX Hamlin High Dividend Equity Instl
34.93
+1.19%
 
HHDVX Hamlin High Dividend Equity Inv
34.96
+1.19%
 
BFGIX Baron Focused Growth Fund
45.53
+1.18%
 
BFGUX Baron Focused Growth Fund
45.57
+1.18%
 
BFGFX Baron Focused Growth Fund
43.43
+1.16%
 
KNPYX Kinetics Paradigm Instl
152.83
+1.10%
 
WWNPX Kinetics Paradigm No Load
150.62
+1.10%
 
KNPAX Kinetics Paradigm Adv A
142.80
+1.10%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
107.04
+1.10%
 
KNPCX Kinetics Paradigm Adv C
126.67
+1.09%
 
MVIAX Praxis Value Index A
17.87
+1.07%
 
KCVIX Knights of Columbus Large Cap Value I
17.05
+1.07%
 
PJEQX PGIM US Real Estate R6
15.45
+1.05%
 
SVFFX Smead Value I1
76.64
+1.04%
 
SMVLX Smead Value Investor
76.69
+1.04%
 
SVFYX Smead Value Y
76.77
+1.04%
 
SVFAX Smead Value A
75.90
+1.04%
 
SVFKX Smead Value R2
77.59
+1.03%
 
SVFDX Smead Value R1
74.70
+1.03%
 
MVIIX Praxis Value Index I
17.73
+1.03%
 
TRLHX Nuveen Large Cap Value I
22.66
+1.03%
 
SVFCX Smead Value C
73.95
+1.02%
 
TRLWX Nuveen Large Cap Value W
22.68
+1.02%
 
TRLIX Nuveen Large Cap Value R6
22.68
+1.02%
 
TFIFX T. Rowe Price Financial Services I
42.96
+1.01%
 
PRISX T. Rowe Price Financial Services
43.06
+1.01%
 
FSPCX Fidelity Select Insurance Port
97.52
+1.00%
 
TRVLX T. Rowe Price Value
46.90
+0.99%
 
SETAX SEI Institutional Managed Trust Real Estate Fund
16.32
+0.99%
 
BVPIX Baywood ValuePlus Institutional
22.51
+0.99%
 
HNRGX Hennessy Energy Transition Investor
28.74
+0.98%
 
PJEAX PGIM US Real Estate A
15.41
+0.98%
 
PJEZX PGIM US Real Estate Z
15.45
+0.98%
 
TRLUX T. Rowe Price Lrg Cp Va Inv
23.88
+0.97%
 
TRPIX T. Rowe Price Value I
46.77
+0.97%
 
PHRAX Virtus Duff & Phelps Real Estate Secs A
18.74
+0.97%
 
HNRIX Hennessy Energy Transition Instl
29.41
+0.96%
 
CAMOX Cambiar Opportunity Inv
27.54
+0.95%
 
FSUTX Fidelity Select Utilities
123.96
+0.95%
 
FUGCX Fidelity Advisor Utilities C
43.51
+0.95%
 
EICIX EIC Value Institutional
18.08
+0.95%
 
NWAPX Nationwide BNY Mellon Dyn US Eq Inc Egl
34.07
+0.95%
 
NWANX Nationwide BNY Mellon Dyn US Eq Inc R6
34.08
+0.95%
 
NWALX Nationwide BNY Mellon Dyn US Eq Inc A
34.11
+0.95%
 
FUGAX Fidelity Advisor Utilities A
44.78
+0.95%
 
FAUFX Fidelity Advisor Utilities Fund
44.93
+0.94%
 
FIKIX Fidelity Advisor Utilities Z
46.00
+0.94%
 
FUGIX Fidelity Advisor Utilities I
46.01
+0.94%
 
PFSQX PGIM Jennison Financial Services Fund
23.83
+0.93%
 
HWLZX Hotchkis & Wiley Large Cap Fdml Value Z
42.30
+0.93%
 
SEIRX SEI Real Estate I (SIMT)
16.27
+0.93%
 
OFVIX O'Shaughnessy Market Leaders Value I
19.53
+0.93%
 
SREYX SEI Real Estate Y (SIMT)
16.33
+0.93%
 
PRUQX PGIM Jennison Utility R6
15.26
+0.93%
 
PRUZX PGIM Jennison Utility Z
15.29
+0.92%
 
CAMWX Cambiar Opportunity Inst
27.39
+0.92%
 
PHRIX Virtus Duff & Phelps Real Estate Secs I
18.64
+0.92%
 
NWAOX Nationwide BNY Mellon Dyn US Eq Inc I.S
34.08
+0.92%
 
NWAMX Nationwide BNY Mellon Dyn US Eq Inc K
34.10
+0.92%
 
TQMVX T. Rowe Price Integrated US LCV Eq
17.62
+0.92%
 
VRREX Virtus Duff & Phelps Real Estate Secs R6
18.75
+0.91%
 
TQVIX T. Rowe Price Integrated US LCV Eq I
17.72
+0.91%
 
FSHOX Fidelity Select Construction & Housing
111.89
+0.91%
 
TQVAX T. Rowe Price Integrated US LCV Eq Adv
17.75
+0.91%
 
VEIRX Vanguard Equity Income Fund
90.01
+0.91%
 
NECOX Natixis Oakmark C
22.42
+0.90%
 
AAUTX Thrivent Large Cap Value A
29.16
+0.90%
 
FMSTX Federated Hermes MDT Large Cap Value IS
31.43
+0.90%
 
FSTKX Federated Hermes MDT Large Cap Value Svc
31.48
+0.90%
 
NOANX Natixis Oakmark N
32.72
+0.89%
 
VEIPX Vanguard Equity Income Fund
42.95
+0.89%
 
FFSIX Fidelity Advisor Financials I
36.23
+0.89%
 
PSSRX PGIM Jennison Financial Services R
22.65
+0.89%
 
TLVIX Thrivent Large Cap Value S
29.45
+0.89%
 
PFSZX PGIM Jennison Financial Services Fund
23.80
+0.89%
 
PFSAX PGIM Jennison Financial Services Fund
22.79
+0.89%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.