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

Marine Petroleum U (NQ: MARPS )

3.870 -0.140 (-3.49%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 20, 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 31, 2008 5.892 5.892 5.891 5.892 5,765 +0.20(+3.45%)
Oct 30, 2008 5.499 5.696 5.499 5.696 2,291 +0.21(+3.82%)
Oct 29, 2008 5.371 5.486 5.371 5.486 1,527 -0.14(-2.51%)
Oct 28, 2008 6.018 6.018 5.460 5.628 6,873 -0.40(-6.57%)
Oct 27, 2008 6.023 6.023 6.023 6.023 0 +0.00(+0.00%)
Oct 24, 2008 5.761 6.023 5.369 6.023 6,014 +0.00(+0.00%)
Oct 23, 2008 5.942 6.159 5.942 6.023 7,449 +0.16(+2.72%)
Oct 22, 2008 6.419 6.419 5.759 5.864 21,001 -0.54(-8.50%)
Oct 21, 2008 6.013 6.442 6.013 6.408 15,235 +0.65(+11.23%)
Oct 20, 2008 5.295 5.892 5.238 5.761 8,034 +0.52(+9.86%)
Oct 17, 2008 5.369 5.369 5.238 5.244 2,672 -0.26(-4.64%)
Oct 16, 2008 5.238 5.499 5.238 5.499 1,909 -0.00(-0.00%)
Oct 15, 2008 5.761 5.761 5.499 5.499 10,310 -0.27(-4.70%)
Oct 14, 2008 5.492 5.917 4.984 5.771 8,717 +0.28(+5.13%)
Oct 13, 2008 5.316 5.497 5.240 5.489 6,006 +0.28(+5.33%)
Oct 10, 2008 5.397 5.628 5.211 5.211 26,573 -0.24(-4.37%)
Oct 09, 2008 5.746 6.678 5.369 5.450 30,930 -0.08(-1.37%)
Oct 08, 2008 5.526 5.526 5.238 5.526 3,459 +0.02(+0.31%)
Oct 07, 2008 5.509 5.509 5.509 5.509 0 +0.00(+0.00%)
Oct 06, 2008 5.670 5.690 5.509 5.509 13,269 -0.16(-2.77%)
Oct 03, 2008 6.120 6.132 5.666 5.666 9,164 -0.13(-2.33%)
Oct 02, 2008 6.180 6.191 5.801 5.801 10,359 -0.35(-5.74%)
Oct 01, 2008 5.793 6.374 5.790 6.154 10,310 +0.13(+2.13%)
Sep 30, 2008 6.338 6.338 6.026 6.026 10,245 +0.26(+4.54%)
Sep 29, 2008 7.039 7.039 0.0026 5.764 62,234 -1.27(-18.06%)
Sep 26, 2008 7.034 7.034 7.034 7.034 381 +0.50(+7.67%)
Sep 25, 2008 6.533 6.533 6.533 6.533 0 +0.00(+0.00%)
Sep 24, 2008 7.034 7.042 6.456 6.533 5,567 -0.28(-4.05%)
Sep 23, 2008 7.058 7.058 6.809 6.809 954 +0.04(+0.62%)
Sep 22, 2008 6.940 7.040 6.767 6.767 3,054 -0.28(-4.03%)
Sep 19, 2008 6.547 7.058 6.547 7.051 7,915 +0.64(+9.90%)
Sep 18, 2008 6.419 6.419 6.416 6.416 1,321 -0.05(-0.81%)
Sep 17, 2008 6.440 6.547 6.288 6.468 8,018 +0.01(+0.16%)
Sep 16, 2008 6.987 6.987 6.445 6.458 2,634 -0.56(-7.97%)
Sep 15, 2008 6.675 7.034 6.353 7.017 13,937 +0.34(+5.12%)
Sep 12, 2008 6.681 6.683 6.455 6.675 2,291 +0.34(+5.33%)
Sep 11, 2008 6.468 6.914 6.285 6.338 13,727 -0.29(-4.33%)
Sep 10, 2008 6.809 7.016 6.607 6.624 9,355 -0.19(-2.75%)
Sep 09, 2008 7.267 7.267 6.812 6.812 4,295 -0.26(-3.67%)
Sep 08, 2008 7.121 7.121 7.071 7.071 4,200 -0.06(-0.81%)
Sep 05, 2008 7.128 7.128 7.128 7.128 381 -0.12(-1.70%)
Sep 04, 2008 7.333 7.333 7.251 7.251 1,779 -0.08(-1.11%)
Sep 03, 2008 7.382 7.401 7.333 7.333 8,194 -0.07(-0.92%)
Aug 29, 2008 7.592 7.401 7.401 7.401 3,054 -0.19(-2.51%)
Aug 28, 2008 7.843 7.843 7.592 7.592 1,840 -0.01(-0.07%)
Aug 27, 2008 7.597 7.597 7.597 7.597 0 +0.20(+2.73%)
Aug 26, 2008 7.396 7.396 7.396 7.396 392 +0.00(+0.00%)
Aug 25, 2008 7.758 7.758 7.393 7.396 7,762 -0.24(-3.20%)
Aug 22, 2008 7.699 7.699 6.883 7.640 5,609 -0.26(-3.24%)
Aug 21, 2008 7.457 7.903 7.457 7.896 17,585 +0.50(+6.81%)
Aug 20, 2008 7.390 7.393 7.390 7.393 3,381 +0.16(+2.15%)
Aug 19, 2008 7.237 7.237 7.237 7.237 784 +0.22(+3.07%)
Aug 18, 2008 7.232 7.234 6.911 7.022 4,628 -0.07(-0.92%)
Aug 15, 2008 7.186 7.186 6.909 7.087 15,580 -0.09(-1.26%)
Aug 14, 2008 7.192 7.197 6.947 7.178 9,924 +0.16(+2.34%)
Aug 13, 2008 7.102 7.102 7.011 7.013 8,680 -0.06(-0.86%)
Aug 12, 2008 7.074 7.074 7.074 7.074 0 +0.00(+0.00%)
Aug 11, 2008 7.013 7.158 7.013 7.074 6,574 +0.06(+0.91%)
Aug 08, 2008 7.011 7.011 7.011 7.011 392 -0.00(-0.04%)
Aug 07, 2008 7.023 7.023 7.011 7.013 1,184 -0.12(-1.75%)
Aug 06, 2008 7.031 7.138 7.031 7.138 4,703 -0.08(-1.17%)
Aug 05, 2008 7.393 7.393 7.222 7.222 1,176 -0.22(-2.93%)
Aug 04, 2008 7.448 7.449 6.947 7.440 12,399 +0.10(+1.39%)
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.