Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marine Petroleum U (NQ: MARPS )

4.390 +0.060 (+1.39%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2009 5.177 5.284 5.284 5.284 991 +0.19(+3.64%)
Jul 28, 2009 5.114 5.099 5.099 5.099 3,333 +0.01(+0.27%)
Jul 27, 2009 5.226 5.226 5.084 5.085 2,645 -0.18(-3.36%)
Jul 24, 2009 5.226 5.281 5.226 5.262 1,765 -0.21(-3.81%)
Jul 22, 2009 5.471 5.471 5.471 5.471 330 +0.39(+7.68%)
Jul 20, 2009 5.141 5.081 5.081 5.081 991 -0.00(-0.06%)
Jul 17, 2009 5.084 5.084 5.084 5.084 826 +0.09(+1.82%)
Jul 16, 2009 4.993 4.993 4.993 4.993 330 -0.15(-3.00%)
Jul 14, 2009 5.147 5.147 5.147 5.147 0 +0.00(+0.00%)
Jul 13, 2009 5.147 5.147 5.147 5.147 330 -0.24(-4.38%)
Jul 10, 2009 5.084 5.509 5.084 5.383 5,323 +0.28(+5.51%)
Jul 09, 2009 5.141 5.141 5.102 5.102 859 -0.04(-0.76%)
Jul 08, 2009 5.097 5.143 5.087 5.141 5,637 +0.05(+1.07%)
Jul 07, 2009 5.084 5.087 5.084 5.087 1,507 -0.17(-3.19%)
Jul 06, 2009 5.332 5.441 5.217 5.254 12,003 -0.01(-0.21%)
Jul 02, 2009 5.226 5.265 5.220 5.265 3,934 -0.07(-1.35%)
Jun 30, 2009 5.229 5.337 5.337 5.337 9,589 +0.18(+3.43%)
Jun 29, 2009 5.289 5.289 5.144 5.160 1,451 -0.02(-0.38%)
Jun 26, 2009 5.283 5.289 5.180 5.180 3,637 -0.13(-2.49%)
Jun 25, 2009 5.312 5.312 5.312 5.312 330 -0.01(-0.27%)
Jun 24, 2009 5.141 5.326 5.141 5.326 3,349 +0.25(+4.83%)
Jun 23, 2009 5.081 5.132 5.081 5.081 2,314 -0.25(-4.68%)
Jun 17, 2009 5.144 5.330 5.330 5.330 3,306 +0.28(+5.47%)
Jun 16, 2009 5.053 5.053 5.053 5.053 826 -0.30(-5.59%)
Jun 15, 2009 5.492 5.519 5.087 5.353 18,451 +0.00(+0.00%)
Jun 12, 2009 5.441 5.441 5.353 5.353 2,645 +0.00(+0.06%)
Jun 11, 2009 5.138 5.413 5.138 5.350 13,557 +0.28(+5.61%)
Jun 10, 2009 5.008 5.141 4.990 5.066 4,959 +0.06(+1.28%)
Jun 09, 2009 4.972 5.001 4.972 5.001 1,983 +0.05(+1.08%)
Jun 08, 2009 4.948 4.948 4.948 4.948 661 -0.19(-3.71%)
Jun 05, 2009 5.138 5.138 5.138 5.138 1,041 +0.04(+0.83%)
Jun 04, 2009 5.017 5.096 4.929 5.096 7,674 +0.15(+2.93%)
Jun 03, 2009 4.934 4.951 4.934 4.951 1,431 +0.06(+1.31%)
Jun 02, 2009 4.839 5.020 4.796 4.887 8,752 +0.02(+0.37%)
Jun 01, 2009 4.739 4.969 4.739 4.869 5,591 +0.07(+1.44%)
May 29, 2009 4.781 4.969 4.781 4.800 6,305 +0.02(+0.39%)
May 28, 2009 4.789 4.812 4.781 4.781 7,714 -0.01(-0.13%)
May 27, 2009 4.839 4.839 4.788 4.788 4,959 -0.07(-1.46%)
May 26, 2009 4.799 4.879 4.796 4.858 5,353 +0.08(+1.61%)
May 22, 2009 4.839 4.839 4.781 4.781 2,165 +0.06(+1.35%)
May 21, 2009 4.824 4.824 4.663 4.718 6,530 -0.10(-2.01%)
May 20, 2009 4.896 4.975 4.796 4.815 10,508 -0.15(-3.08%)
May 19, 2009 4.748 4.987 4.688 4.968 21,774 +0.37(+7.99%)
May 18, 2009 4.969 4.969 4.536 4.600 57,370 -0.38(-7.54%)
May 15, 2009 4.899 4.981 4.899 4.975 7,241 +0.03(+0.59%)
May 14, 2009 4.899 4.945 4.899 4.945 4,050 +0.05(+0.94%)
May 13, 2009 4.960 4.966 4.899 4.899 6,613 -0.08(-1.52%)
May 12, 2009 4.996 5.020 4.975 4.975 3,445 -0.02(-0.36%)
May 11, 2009 5.295 5.295 4.993 4.993 4,711 -0.28(-5.33%)
May 08, 2009 4.869 5.274 4.795 5.274 11,136 +0.44(+9.00%)
May 07, 2009 4.914 4.914 4.839 4.839 661 +0.00(+0.00%)
May 06, 2009 4.990 5.138 4.790 4.839 16,933 -0.11(-2.14%)
May 05, 2009 5.111 5.111 4.945 4.945 4,463 -0.04(-0.85%)
May 04, 2009 5.156 5.193 4.987 4.987 14,582 -0.15(-2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.