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 (%)
Feb 28, 2013 5.728 5.728 5.643 5.643 8,047 -0.14(-2.46%)
Feb 27, 2013 5.682 5.855 5.682 5.786 2,336 +0.05(+0.81%)
Feb 26, 2013 5.809 5.809 5.740 5.740 1,298 -0.04(-0.77%)
Feb 25, 2013 5.509 5.840 5.509 5.784 34,968 +0.28(+4.99%)
Feb 22, 2013 5.501 5.546 5.501 5.509 13,176 +0.00(+0.00%)
Feb 21, 2013 5.573 5.727 5.467 5.509 37,659 -0.00(-0.07%)
Feb 20, 2013 5.580 5.580 5.509 5.513 1,592 +0.05(+0.83%)
Feb 19, 2013 5.464 5.637 5.418 5.467 23,755 -0.02(-0.27%)
Feb 15, 2013 5.543 5.607 5.279 5.482 9,275 -0.06(-1.13%)
Feb 14, 2013 5.350 5.545 5.281 5.545 6,369 +0.25(+4.67%)
Feb 13, 2013 5.283 5.320 5.279 5.297 2,656 +0.01(+0.28%)
Feb 12, 2013 5.366 5.366 5.283 5.283 3,826 +0.00(+0.00%)
Feb 11, 2013 5.298 5.320 5.283 5.283 14,596 -0.03(-0.57%)
Feb 08, 2013 5.313 5.313 5.313 5.313 676 -0.04(-0.70%)
Feb 07, 2013 5.335 5.373 5.335 5.351 6,894 -0.02(-0.35%)
Feb 06, 2013 5.588 5.588 5.369 5.369 13,670 -0.04(-0.70%)
Feb 04, 2013 5.407 5.407 5.407 5.407 2,093 +0.00(+0.00%)
Feb 01, 2013 5.667 5.667 5.407 5.407 15,262 -0.22(-3.84%)
Jan 31, 2013 5.652 5.652 5.558 5.623 9,952 -0.06(-1.05%)
Jan 30, 2013 5.652 5.708 5.652 5.683 9,124 +0.03(+0.55%)
Jan 29, 2013 5.708 5.671 5.652 5.652 2,436 -0.06(-0.99%)
Jan 28, 2013 5.708 5.708 5.656 5.708 3,052 +0.03(+0.46%)
Jan 25, 2013 5.607 5.682 5.607 5.682 5,785 +0.10(+1.82%)
Jan 24, 2013 5.644 5.644 5.580 5.580 1,687 -0.06(-1.13%)
Jan 23, 2013 5.652 5.652 5.644 5.644 2,189 -0.01(-0.13%)
Jan 22, 2013 5.633 5.652 5.577 5.652 5,498 +0.09(+1.56%)
Jan 18, 2013 5.693 5.693 5.565 5.565 3,768 +0.06(+1.17%)
Jan 17, 2013 5.501 5.501 5.501 5.501 398 +0.02(+0.34%)
Jan 16, 2013 5.486 5.625 5.482 5.482 2,157 +0.07(+1.32%)
Jan 15, 2013 5.573 5.573 5.369 5.411 7,364 -0.22(-3.85%)
Jan 14, 2013 5.535 5.629 5.535 5.627 3,890 +0.14(+2.57%)
Jan 11, 2013 5.629 5.629 5.486 5.486 7,765 -0.06(-1.09%)
Jan 10, 2013 5.901 5.901 5.456 5.546 23,808 -0.37(-6.18%)
Jan 09, 2013 6.311 6.311 5.904 5.912 16,260 -0.34(-5.42%)
Jan 08, 2013 6.473 6.473 6.251 6.251 5,639 -0.30(-4.55%)
Jan 07, 2013 6.782 6.782 6.293 6.549 10,430 +0.10(+1.58%)
Jan 04, 2013 6.104 6.490 6.104 6.447 30,679 +0.42(+7.00%)
Jan 03, 2013 5.803 6.029 5.803 6.025 20,286 +0.37(+6.61%)
Jan 02, 2013 5.397 5.652 5.234 5.652 27,271 +0.45(+8.69%)
Dec 31, 2012 5.015 5.200 5.015 5.200 28,219 +0.19(+3.76%)
Dec 28, 2012 4.789 5.019 4.789 5.011 29,981 +0.15(+3.10%)
Dec 27, 2012 4.725 4.898 4.559 4.861 40,119 +0.17(+3.61%)
Dec 26, 2012 4.638 4.774 4.635 4.691 8,243 +0.09(+1.88%)
Dec 24, 2012 4.465 4.706 4.465 4.604 13,152 +0.12(+2.60%)
Dec 21, 2012 4.518 4.522 4.465 4.488 23,235 +0.02(+0.51%)
Dec 20, 2012 4.635 4.635 4.416 4.465 43,967 -0.15(-3.27%)
Dec 19, 2012 4.898 4.898 4.616 4.616 44,363 -0.28(-5.77%)
Dec 18, 2012 5.011 5.083 4.868 4.898 22,293 -0.23(-4.48%)
Dec 17, 2012 5.136 5.275 5.087 5.128 17,091 -0.03(-0.58%)
Dec 14, 2012 5.275 5.332 5.109 5.158 8,877 -0.09(-1.69%)
Dec 13, 2012 5.373 5.388 5.245 5.247 11,419 -0.16(-2.88%)
Dec 12, 2012 5.339 5.520 5.283 5.402 45,021 -0.16(-2.80%)
Dec 11, 2012 5.562 5.652 5.558 5.558 16,404 -0.02(-0.41%)
Dec 10, 2012 5.573 5.607 5.573 5.580 4,909 -0.01(-0.20%)
Dec 07, 2012 5.595 5.595 5.577 5.592 8,028 +0.02(+0.27%)
Dec 06, 2012 5.855 5.855 5.558 5.577 30,493 -0.14(-2.44%)
Dec 05, 2012 5.791 5.803 5.671 5.716 13,089 -0.07(-1.17%)
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.