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 UNCHANGED
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, 2011 7.483 7.483 7.480 7.480 1,832 +0.05(+0.70%)
Feb 25, 2011 7.473 7.686 7.392 7.428 3,091 +0.04(+0.50%)
Feb 24, 2011 7.725 7.725 7.326 7.392 6,415 -0.23(-2.97%)
Feb 23, 2011 7.618 7.618 7.618 7.618 3,101 +0.28(+3.78%)
Feb 22, 2011 7.315 7.544 7.315 7.341 2,791 +0.02(+0.31%)
Feb 18, 2011 7.541 7.541 7.205 7.318 4,963 -0.03(-0.39%)
Feb 17, 2011 7.347 7.347 7.347 7.347 930 -0.05(-0.70%)
Feb 16, 2011 7.370 7.402 7.099 7.399 2,047 +0.20(+2.78%)
Feb 15, 2011 7.415 7.415 7.173 7.199 4,776 -0.23(-3.04%)
Feb 14, 2011 7.579 7.579 7.175 7.424 7,832 +0.17(+2.35%)
Feb 11, 2011 7.286 7.286 7.254 7.254 2,959 -0.29(-3.85%)
Feb 10, 2011 7.544 7.544 7.544 7.544 310 -0.01(-0.13%)
Feb 09, 2011 7.447 7.553 7.447 7.553 2,211 +0.19(+2.58%)
Feb 08, 2011 7.308 7.563 7.196 7.363 7,286 +0.05(+0.71%)
Feb 07, 2011 7.254 7.311 7.254 7.311 4,032 -0.10(-1.36%)
Feb 04, 2011 6.931 7.412 6.931 7.412 6,973 +0.06(+0.83%)
Feb 03, 2011 7.254 7.383 7.254 7.350 2,481 +0.09(+1.20%)
Feb 02, 2011 7.412 7.412 7.263 7.263 1,519 -0.15(-2.00%)
Feb 01, 2011 7.254 7.412 7.221 7.412 4,454 +0.24(+3.40%)
Jan 31, 2011 7.102 7.254 7.099 7.168 6,517 +0.15(+2.18%)
Jan 28, 2011 7.018 7.254 7.012 7.015 11,173 -0.01(-0.16%)
Jan 27, 2011 7.318 7.318 7.026 7.026 1,039 -0.34(-4.58%)
Jan 26, 2011 7.520 7.520 7.189 7.363 8,099 +0.08(+1.11%)
Jan 25, 2011 7.183 7.531 7.076 7.283 5,806 +0.10(+1.39%)
Jan 24, 2011 7.183 7.572 7.183 7.183 8,489 +0.02(+0.22%)
Jan 21, 2011 7.486 7.486 7.167 7.167 3,101 +0.09(+1.28%)
Jan 20, 2011 7.270 7.270 6.880 7.076 12,950 -0.54(-7.03%)
Jan 19, 2011 7.737 7.737 7.441 7.611 8,536 -0.13(-1.71%)
Jan 18, 2011 7.518 7.744 7.518 7.744 10,651 +0.18(+2.39%)
Jan 14, 2011 7.426 7.634 7.426 7.563 2,900 -0.13(-1.64%)
Jan 13, 2011 7.695 7.718 7.266 7.689 13,238 +0.05(+0.72%)
Jan 12, 2011 7.228 7.737 7.228 7.634 21,145 +0.31(+4.23%)
Jan 11, 2011 7.141 7.372 7.044 7.325 21,123 +0.23(+3.27%)
Jan 10, 2011 6.851 7.152 6.851 7.092 19,269 +0.45(+6.80%)
Jan 07, 2011 6.802 6.802 6.625 6.641 14,051 -0.17(-2.46%)
Jan 06, 2011 6.986 6.986 6.770 6.809 8,111 -0.07(-0.96%)
Jan 05, 2011 6.931 6.960 6.875 6.875 3,877 -0.06(-0.86%)
Jan 04, 2011 7.305 7.360 6.783 6.934 6,147 -0.24(-3.37%)
Jan 03, 2011 7.305 7.305 7.176 7.176 15,155 -0.22(-3.01%)
Dec 31, 2010 7.350 7.399 7.247 7.399 6,358 +0.01(+0.13%)
Dec 30, 2010 7.125 7.405 6.965 7.389 20,661 +0.14(+1.89%)
Dec 29, 2010 6.931 7.252 6.931 7.252 12,367 +0.32(+4.63%)
Dec 28, 2010 6.712 6.934 6.541 6.931 10,022 +0.22(+3.22%)
Dec 27, 2010 6.770 6.889 6.506 6.715 24,260 -0.06(-0.90%)
Dec 23, 2010 6.822 6.851 6.751 6.776 26,918 -0.15(-2.14%)
Dec 22, 2010 7.312 7.511 6.496 6.925 73,015 -0.51(-6.85%)
Dec 21, 2010 7.989 7.989 7.254 7.434 51,925 -0.36(-4.63%)
Dec 20, 2010 8.182 8.182 7.737 7.795 23,369 -0.26(-3.28%)
Dec 17, 2010 7.911 9.507 7.898 8.060 23,555 +0.00(+0.00%)
Dec 16, 2010 8.994 9.001 7.956 8.060 65,962 -0.89(-9.97%)
Dec 15, 2010 9.359 9.359 8.872 8.953 27,603 -0.25(-2.66%)
Dec 14, 2010 9.243 9.717 9.198 9.198 42,480 +0.01(+0.13%)
Dec 13, 2010 9.075 9.289 9.027 9.186 20,866 +0.16(+1.76%)
Dec 10, 2010 8.866 9.027 8.704 9.027 24,340 +0.15(+1.74%)
Dec 09, 2010 8.704 8.946 8.656 8.872 18,233 +0.17(+1.93%)
Dec 08, 2010 8.414 8.704 8.232 8.704 20,435 +0.27(+3.25%)
Dec 07, 2010 8.382 8.704 8.201 8.430 60,142 +0.03(+0.31%)
Dec 06, 2010 7.705 8.521 7.705 8.405 116,544 +0.99(+13.35%)
Dec 02, 2010 7.415 7.415 7.415 7.415 0 -0.16(-2.13%)
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.