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

Marine Petroleum U (NQ: MARPS )

4.245 UNCHANGED
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 3, 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 (%)
Oct 30, 2009 4.346 4.448 4.343 4.448 11,175 -0.01(-0.25%)
Oct 29, 2009 4.508 4.508 4.344 4.459 10,451 +0.01(+0.25%)
Oct 28, 2009 4.358 4.448 4.358 4.448 17,941 +0.03(+0.68%)
Oct 27, 2009 4.448 4.451 4.364 4.418 2,344 +0.06(+1.30%)
Oct 26, 2009 4.358 4.454 4.358 4.361 3,349 +0.02(+0.41%)
Oct 23, 2009 4.343 4.343 4.343 4.343 1,674 +0.00(+0.00%)
Oct 22, 2009 4.478 4.478 4.343 4.343 1,004 -0.16(-3.45%)
Oct 20, 2009 4.499 4.499 4.499 4.499 0 -0.00(-0.01%)
Oct 19, 2009 4.512 4.512 4.499 4.499 3,684 +0.00(+0.01%)
Oct 16, 2009 4.478 4.499 4.478 4.499 2,847 +0.04(+1.01%)
Oct 15, 2009 4.427 4.475 4.427 4.454 5,895 +0.02(+0.47%)
Oct 14, 2009 4.627 4.633 4.418 4.433 31,498 -0.16(-3.51%)
Oct 13, 2009 4.588 4.594 4.588 4.594 1,004 +0.18(+4.06%)
Oct 12, 2009 4.418 4.418 4.409 4.415 3,014 +0.09(+2.00%)
Oct 08, 2009 4.329 4.329 4.329 4.329 0 -0.09(-2.03%)
Oct 07, 2009 4.594 4.594 4.418 4.418 3,433 -0.06(-1.33%)
Oct 06, 2009 4.478 4.478 4.478 4.478 5,373 +0.00(+0.00%)
Oct 05, 2009 4.478 4.478 4.478 4.478 6,676 +0.00(+0.00%)
Oct 02, 2009 4.478 4.478 4.478 4.478 455 -0.05(-1.09%)
Oct 01, 2009 4.527 4.527 4.527 4.527 334 +0.05(+1.10%)
Sep 30, 2009 4.597 4.597 4.478 4.478 5,443 -0.12(-2.59%)
Sep 29, 2009 4.594 4.597 4.594 4.597 2,830 +0.16(+3.69%)
Sep 28, 2009 4.594 4.597 4.433 4.433 7,218 -0.07(-1.66%)
Sep 24, 2009 4.508 4.508 4.508 4.508 7,034 +0.00(+0.00%)
Sep 23, 2009 4.538 4.538 4.508 4.508 1,577 +0.03(+0.67%)
Sep 22, 2009 4.597 4.597 4.478 4.478 9,848 -0.05(-1.08%)
Sep 21, 2009 4.576 4.576 4.523 4.527 6,029 -0.03(-0.56%)
Sep 18, 2009 4.552 4.555 4.552 4.552 7,034 +0.02(+0.51%)
Sep 17, 2009 4.469 4.538 4.469 4.529 7,034 +0.05(+1.22%)
Sep 16, 2009 4.594 4.594 4.472 4.475 24,125 -0.00(-0.07%)
Sep 15, 2009 4.478 4.478 4.478 4.478 11,948 -0.03(-0.66%)
Sep 14, 2009 4.478 4.508 4.478 4.508 7,091 +0.01(+0.13%)
Sep 11, 2009 4.484 4.502 4.484 4.502 4,019 -0.08(-1.76%)
Sep 10, 2009 4.597 4.597 4.582 4.582 2,679 -0.01(-0.33%)
Sep 09, 2009 4.594 4.627 4.594 4.597 10,964 +0.01(+0.12%)
Sep 08, 2009 4.582 4.594 4.582 4.592 5,024 +0.14(+3.14%)
Sep 04, 2009 4.433 4.484 4.433 4.452 4,947 +0.01(+0.20%)
Sep 03, 2009 4.597 4.597 4.443 4.443 3,684 -0.14(-3.04%)
Sep 02, 2009 4.618 4.618 4.582 4.582 3,611 +0.07(+1.66%)
Sep 01, 2009 4.508 4.508 4.508 4.508 837 -0.01(-0.33%)
Aug 31, 2009 4.582 4.627 4.523 4.523 6,770 -0.10(-2.26%)
Aug 27, 2009 4.699 4.627 4.627 4.627 15,409 -0.07(-1.52%)
Aug 26, 2009 4.699 4.699 4.699 4.699 669 +0.04(+0.77%)
Aug 25, 2009 4.803 4.803 4.663 4.663 3,875 -0.04(-0.83%)
Aug 24, 2009 4.687 4.702 4.687 4.702 14,233 -0.08(-1.67%)
Aug 21, 2009 4.794 4.835 4.782 4.782 1,725 +0.09(+2.02%)
Aug 20, 2009 4.776 4.779 4.687 4.687 2,344 -0.15(-3.09%)
Aug 19, 2009 4.866 4.917 4.779 4.836 6,699 -0.00(-0.06%)
Aug 18, 2009 4.842 4.851 4.839 4.839 1,845 -0.04(-0.86%)
Aug 17, 2009 4.836 4.896 4.836 4.881 1,674 -0.04(-0.91%)
Aug 12, 2009 4.926 4.926 4.926 4.926 2,009 +0.00(+0.00%)
Aug 11, 2009 4.970 4.970 4.926 4.926 1,339 -0.09(-1.84%)
Aug 10, 2009 5.075 5.075 5.018 5.018 1,674 -0.06(-1.12%)
Aug 07, 2009 5.152 5.152 5.075 5.075 3,014 +0.12(+2.35%)
Aug 06, 2009 5.003 5.030 4.958 4.958 1,004 -0.09(-1.77%)
Aug 05, 2009 5.048 5.048 5.048 5.048 334 -0.03(-0.53%)
Aug 04, 2009 5.048 5.078 4.926 5.075 5,359 +0.01(+0.29%)
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.