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

Marine Petroleum U (NQ: MARPS )

4.200 -0.070 (-1.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 30, 2009 4.376 4.403 4.403 4.403 6,029 +0.01(+0.34%)
Dec 29, 2009 4.466 4.549 4.275 4.388 16,635 +0.11(+2.65%)
Dec 28, 2009 4.427 4.552 4.239 4.275 6,384 -0.02(-0.56%)
Dec 24, 2009 4.299 4.299 4.299 4.299 341 +0.06(+1.41%)
Dec 23, 2009 4.248 4.308 4.239 4.239 5,644 +0.01(+0.21%)
Dec 22, 2009 4.230 4.308 4.230 4.230 9,017 -0.08(-1.92%)
Dec 21, 2009 4.317 4.468 4.299 4.313 23,221 -0.03(-0.70%)
Dec 18, 2009 4.343 4.343 4.332 4.343 3,684 -0.01(-0.14%)
Dec 17, 2009 4.373 4.376 4.317 4.349 6,699 +0.01(+0.14%)
Dec 16, 2009 4.343 4.343 4.343 4.343 468 -0.10(-2.35%)
Dec 15, 2009 4.448 4.448 4.448 4.448 1,004 +0.01(+0.34%)
Dec 14, 2009 4.546 4.546 4.329 4.433 7,205 +0.07(+1.71%)
Dec 11, 2009 4.358 4.358 4.358 4.358 669 -0.01(-0.24%)
Dec 10, 2009 4.366 4.369 4.366 4.369 669 -0.11(-2.43%)
Dec 09, 2009 4.439 4.478 4.329 4.478 9,838 -0.06(-1.25%)
Dec 08, 2009 4.535 4.535 4.535 4.535 669 +0.03(+0.66%)
Dec 07, 2009 4.505 4.505 4.505 4.505 669 +0.12(+2.65%)
Dec 04, 2009 4.761 4.761 4.373 4.388 3,081 +0.01(+0.14%)
Dec 03, 2009 4.406 4.478 4.340 4.382 7,872 -0.02(-0.54%)
Dec 02, 2009 4.526 4.546 4.403 4.406 16,099 -0.09(-1.93%)
Dec 01, 2009 4.638 4.638 4.493 4.493 5,878 -0.22(-4.75%)
Nov 27, 2009 4.732 4.717 4.717 4.717 2,344 -0.04(-0.94%)
Nov 25, 2009 5.060 5.373 4.729 4.761 33,016 -0.24(-4.78%)
Nov 24, 2009 4.744 5.075 4.672 5.000 13,727 +0.28(+6.01%)
Nov 23, 2009 4.499 4.717 4.499 4.717 29,133 +0.23(+5.12%)
Nov 20, 2009 4.403 4.499 4.338 4.487 10,682 +0.07(+1.55%)
Nov 19, 2009 4.394 4.418 4.284 4.418 5,286 +0.06(+1.44%)
Nov 18, 2009 4.311 4.385 4.311 4.355 18,561 +0.04(+0.97%)
Nov 17, 2009 4.254 4.314 4.254 4.314 1,222 +0.01(+0.16%)
Nov 16, 2009 4.254 4.306 4.193 4.306 2,984 +0.13(+3.04%)
Nov 13, 2009 4.179 4.243 4.179 4.179 28,641 +0.00(+0.00%)
Nov 12, 2009 4.179 4.179 4.179 4.179 881 -0.03(-0.71%)
Nov 11, 2009 4.239 4.254 4.209 4.209 6,833 +0.00(+0.00%)
Nov 10, 2009 4.182 4.209 4.179 4.209 13,017 -0.04(-1.05%)
Nov 09, 2009 4.329 4.373 4.254 4.254 14,900 -0.13(-2.86%)
Nov 06, 2009 4.415 4.415 4.379 4.379 1,339 +0.12(+2.88%)
Nov 05, 2009 4.418 4.418 4.242 4.257 17,502 -0.19(-4.30%)
Nov 04, 2009 4.600 4.600 4.446 4.448 14,725 -0.01(-0.33%)
Nov 03, 2009 4.478 4.478 4.448 4.463 10,049 +0.01(+0.33%)
Nov 02, 2009 4.448 4.448 4.448 4.448 13,399 +0.00(+0.01%)
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%)
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.