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

Marine Petroleum U (NQ: MARPS )

4.150 -0.053 (-1.25%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 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 (%)
Dec 31, 2012 5.082 5.269 5.082 5.269 27,849 +0.19(+3.76%)
Dec 28, 2012 4.853 5.086 4.853 5.078 29,588 +0.15(+3.10%)
Dec 27, 2012 4.788 4.963 4.620 4.925 39,593 +0.17(+3.61%)
Dec 26, 2012 4.700 4.837 4.696 4.753 8,135 +0.09(+1.88%)
Dec 24, 2012 4.524 4.769 4.524 4.666 12,980 +0.12(+2.60%)
Dec 21, 2012 4.578 4.582 4.524 4.547 22,930 +0.02(+0.51%)
Dec 20, 2012 4.696 4.696 4.475 4.524 43,391 -0.15(-3.27%)
Dec 19, 2012 4.963 4.963 4.677 4.677 43,782 -0.29(-5.77%)
Dec 18, 2012 5.078 5.150 4.933 4.963 22,001 -0.23(-4.48%)
Dec 17, 2012 5.204 5.345 5.154 5.196 16,867 -0.03(-0.58%)
Dec 14, 2012 5.345 5.402 5.177 5.227 8,761 -0.09(-1.69%)
Dec 13, 2012 5.444 5.460 5.315 5.317 11,270 -0.16(-2.88%)
Dec 12, 2012 5.410 5.593 5.353 5.474 44,431 -0.16(-2.80%)
Dec 11, 2012 5.635 5.727 5.632 5.632 16,189 -0.02(-0.41%)
Dec 10, 2012 5.647 5.681 5.647 5.654 4,845 -0.01(-0.20%)
Dec 07, 2012 5.670 5.670 5.651 5.666 7,922 +0.02(+0.27%)
Dec 06, 2012 5.933 5.933 5.632 5.651 30,094 -0.14(-2.44%)
Dec 05, 2012 5.868 5.880 5.746 5.792 12,917 -0.07(-1.17%)
Dec 04, 2012 5.994 6.071 5.861 5.861 13,687 -0.42(-6.63%)
Nov 30, 2012 6.090 6.292 6.090 6.277 8,782 +0.17(+2.81%)
Nov 29, 2012 6.342 6.376 6.105 6.105 17,807 -0.26(-4.08%)
Nov 28, 2012 6.395 6.395 6.365 6.365 9,287 -0.02(-0.28%)
Nov 27, 2012 6.578 6.578 6.379 6.382 8,016 -0.20(-2.97%)
Nov 26, 2012 6.765 6.848 6.578 6.578 11,004 -0.25(-3.68%)
Nov 21, 2012 6.784 6.829 6.829 6.829 5,596 -0.08(-1.15%)
Nov 20, 2012 6.938 6.942 6.777 6.909 9,786 +0.05(+0.72%)
Nov 16, 2012 6.855 6.859 6.859 6.859 5,863 +0.01(+0.16%)
Nov 15, 2012 6.938 6.941 6.707 6.848 7,835 -0.09(-1.35%)
Nov 14, 2012 7.125 7.129 6.942 6.942 2,771 +0.11(+1.65%)
Nov 13, 2012 7.110 7.122 6.810 6.829 3,704 -0.30(-4.21%)
Nov 12, 2012 7.227 7.294 7.058 7.129 6,462 +0.20(+2.93%)
Nov 09, 2012 7.197 7.197 6.927 6.927 2,582 -0.38(-5.14%)
Nov 08, 2012 7.542 7.542 7.032 7.302 7,019 -0.04(-0.51%)
Nov 07, 2012 7.504 7.504 7.339 7.339 1,052 -0.21(-2.73%)
Nov 06, 2012 7.579 7.579 7.313 7.546 10,524 -0.03(-0.42%)
Nov 05, 2012 7.549 7.577 7.540 7.577 1,066 +0.04(+0.47%)
Nov 02, 2012 7.636 7.647 7.542 7.542 3,597 -0.11(-1.42%)
Oct 31, 2012 7.688 7.651 7.651 7.651 533 +0.14(+1.85%)
Oct 26, 2012 7.579 7.512 7.512 7.512 2,398 -0.02(-0.20%)
Oct 25, 2012 7.647 7.647 7.527 7.527 2,691 -0.16(-2.10%)
Oct 24, 2012 7.692 7.692 7.524 7.688 1,732 +0.01(+0.20%)
Oct 23, 2012 7.692 7.692 7.673 7.673 2,830 -0.02(-0.24%)
Oct 19, 2012 7.842 7.842 7.219 7.692 18,685 -0.20(-2.52%)
Oct 18, 2012 7.891 7.891 7.891 7.891 266 +0.19(+2.49%)
Oct 17, 2012 7.576 8.011 7.576 7.699 4,226 +0.08(+1.08%)
Oct 16, 2012 8.086 8.191 7.564 7.618 30,246 -0.45(-5.62%)
Oct 15, 2012 8.244 8.244 8.067 8.071 924 -0.18(-2.23%)
Oct 12, 2012 8.221 8.274 8.221 8.255 2,265 -0.04(-0.45%)
Oct 11, 2012 8.292 8.292 8.292 8.292 666 +0.12(+1.42%)
Oct 10, 2012 8.176 8.176 8.176 8.176 266 +0.02(+0.18%)
Oct 09, 2012 8.326 8.326 8.161 8.161 3,843 -0.16(-1.89%)
Oct 08, 2012 8.356 8.356 8.319 8.319 1,332 -0.06(-0.72%)
Oct 05, 2012 8.435 8.510 8.379 8.379 1,516 +0.01(+0.11%)
Oct 04, 2012 8.409 8.521 8.311 8.369 7,595 -0.14(-1.61%)
Oct 03, 2012 8.304 8.506 8.304 8.506 7,185 -0.02(-0.22%)
Oct 02, 2012 8.307 8.525 8.307 8.525 5,514 +0.05(+0.58%)
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.