Marlowe plc (MRLWF)
OTCMKTS · Delayed Price · Currency is USD
6.03
+0.22 (3.79%)
Jul 31, 2025, 8:00 PM EDT
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Aug 1, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Jul 31, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 41 |
| Jul 30, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Jul 29, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Jul 28, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.68% | 325 |
| Jul 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jul 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 1,000 |
| Jul 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 21, 2025 | 5.81 | 5.90 | 5.81 | 5.90 | 5.90 | -1.80% | 22,600 |
| Jul 18, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Jul 17, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Jul 16, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Jul 15, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Jul 14, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Jul 11, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Jul 10, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Jul 9, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Jul 8, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Jul 7, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Jul 3, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Jul 2, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Jul 1, 2025 | 6.07 | 6.07 | 6.01 | 6.01 | 6.01 | 0.13% | 1,301 |
| Jun 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.50% | 365 |
| Jun 27, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 1.31% | 33,295 |
| Jun 26, 2025 | 6.03 | 6.03 | 5.95 | 5.95 | 5.95 | -1.46% | 2,100 |
| Jun 25, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| Jun 24, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.67% | 100 |
| Jun 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.99% | 800 |
| Jun 16, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Jun 13, 2025 | 6.00 | 6.06 | 6.00 | 6.06 | 6.06 | -0.66% | 699 |
| Jun 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jun 11, 2025 | 6.06 | 6.10 | 6.06 | 6.10 | 6.10 | 1.67% | 700 |
| Jun 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | 100 |
| Jun 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.44% | 20,000 |
| Jun 6, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Jun 5, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 7.00% | 420 |
| Jun 4, 2025 | 5.45 | 5.72 | 5.45 | 5.50 | 5.50 | 10.00% | 1,350 |
| Jun 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.46% | 1,368 |
| Jun 2, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| May 30, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | 20 |
| May 29, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| May 28, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| May 27, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.44% | 178 |
| May 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 17 |