Marshfield Concentrated Opportunity (MRFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.72
-0.21 (-0.60%)
Sep 5, 2025, 4:00 PM EDT
MRFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | - | - |
| Sep 4, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0.75% |
| Sep 3, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 0.06% |
| Sep 2, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.06% |
| Aug 29, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.14% |
| Aug 28, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.20% |
| Aug 27, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.41% |
| Aug 26, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.06% |
| Aug 25, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.32% |
| Aug 22, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.82% |
| Aug 21, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -0.29% |
| Aug 20, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.12% |
| Aug 19, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 0.76% |
| Aug 18, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.06% |
| Aug 15, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.44% |
| Aug 14, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -0.38% |
| Aug 13, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 1.43% |
| Aug 12, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 0.51% |
| Aug 11, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 0.06% |
| Aug 8, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 0.30% |
| Aug 7, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | -0.54% |
| Aug 6, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 1.05% |
| Aug 5, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 0.24% |
| Aug 4, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 1.44% |
| Aug 1, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | -0.27% |
| Jul 31, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -0.64% |
| Jul 30, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | -0.39% |
| Jul 29, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -0.27% |
| Jul 28, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -0.45% |
| Jul 25, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 0.39% |
| Jul 24, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0.18% |
| Jul 23, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 0.48% |
| Jul 22, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 1.29% |
| Jul 21, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 0.25% |
| Jul 18, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -0.06% |
| Jul 17, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.22% |
| Jul 16, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.43% |
| Jul 15, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -1.28% |
| Jul 14, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 0.68% |
| Jul 11, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.70% |
| Jul 10, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 0.09% |
| Jul 9, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.15% |
| Jul 8, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -0.03% |
| Jul 7, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -0.46% |
| Jul 3, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 0.61% |
| Jul 2, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -0.64% |
| Jul 1, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 0.83% |
| Jun 30, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.87% |
| Jun 27, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.75% |
| Jun 26, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.41% |