Marsden Maritime Holdings Limited (NZE:MMH)
New Zealand · Delayed Price · Currency is NZD 5.55
+0.02 (0.36%)
Inactive · Last trade price on Jun 16, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 5.53 | 5.55 | 5.52 | 5.55 | 5.55 | 0.36% | 25,037 |
| Jun 13, 2025 | 5.51 | 5.53 | 5.49 | 5.53 | 5.53 | 0.36% | 15,743 |
| Jun 12, 2025 | 5.56 | 5.56 | 5.51 | 5.51 | 5.51 | -0.54% | 247 |
| Jun 10, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.73% | 2 |
| Jun 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 64 |
| Jun 5, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | 3,005 |
| Jun 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.18% | 32 |
| Jun 3, 2025 | 5.50 | 5.59 | 5.50 | 5.59 | 5.59 | 0.90% | 3,004 |
| May 29, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.89% | 158 |
| May 28, 2025 | 5.50 | 5.59 | 5.50 | 5.59 | 5.59 | -0.18% | 1,666 |
| May 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.19% | 121 |
| May 23, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 36 |
| May 22, 2025 | 5.46 | 5.55 | 5.46 | 5.48 | 5.48 | 0.55% | 8,589 |
| May 20, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | 0.18% | 1,221 |
| May 19, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.98% | 30 |
| May 16, 2025 | 5.44 | 5.55 | 5.44 | 5.55 | 5.55 | - | 3,570 |
| May 15, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | 284 |
| May 14, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | - | 1,704 |
| May 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 288 |
| May 12, 2025 | 5.45 | 5.55 | 5.45 | 5.45 | 5.45 | -1.80% | 9,839 |
| May 9, 2025 | 5.54 | 5.55 | 5.54 | 5.55 | 5.55 | 2.21% | 1,071 |
| May 7, 2025 | 5.50 | 5.50 | 5.43 | 5.43 | 5.43 | -1.27% | 10,543 |
| May 6, 2025 | 5.41 | 5.50 | 5.41 | 5.50 | 5.50 | 0.92% | 6,236 |
| May 5, 2025 | 5.41 | 5.50 | 5.41 | 5.45 | 5.45 | -0.91% | 21,374 |
| May 2, 2025 | 5.44 | 5.50 | 5.42 | 5.50 | 5.50 | - | 3,733 |
| May 1, 2025 | 5.45 | 5.50 | 5.44 | 5.50 | 5.50 | - | 3,693 |
| Apr 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 169 |
| Apr 29, 2025 | 5.40 | 5.45 | 5.30 | 5.45 | 5.45 | 1.87% | 52,945 |
| Apr 28, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -0.93% | 145 |
| Apr 24, 2025 | 5.24 | 5.40 | 5.24 | 5.40 | 5.40 | 3.25% | 2,046 |
| Apr 23, 2025 | 5.22 | 5.40 | 5.22 | 5.23 | 5.23 | 0.58% | 20,883 |
| Apr 22, 2025 | 5.20 | 5.22 | 5.20 | 5.20 | 5.20 | - | 11,145 |
| Apr 17, 2025 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | - | 2,221 |
| Apr 16, 2025 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | - | 314 |
| Apr 15, 2025 | 5.20 | 5.20 | 5.18 | 5.20 | 5.20 | - | 7,332 |
| Apr 14, 2025 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 0.39% | 3,114 |
| Apr 11, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.38% | 12,144 |
| Apr 10, 2025 | 5.20 | 5.20 | 5.18 | 5.20 | 5.20 | 0.39% | 10,267 |
| Apr 9, 2025 | 5.20 | 5.20 | 5.17 | 5.18 | 5.18 | - | 14,278 |
| Apr 8, 2025 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | -0.38% | 85 |
| Apr 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 54 |
| Apr 4, 2025 | 5.19 | 5.20 | 5.18 | 5.20 | 5.20 | - | 2,374 |
| Apr 3, 2025 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | - | 1,953 |
| Apr 2, 2025 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 0.39% | 1,570 |
| Apr 1, 2025 | 5.20 | 5.20 | 5.16 | 5.18 | 5.18 | - | 2,543 |
| Mar 31, 2025 | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | - | 3,789 |
| Mar 28, 2025 | 5.22 | 5.22 | 5.18 | 5.18 | 5.18 | - | 6,867 |
| Mar 27, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 703 |
| Mar 26, 2025 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | -0.77% | 5,669 |
| Mar 25, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.77% | 568 |