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

Marine Petroleum U (NQ: MARPS )

4.160 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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, 2005 8.199 8.586 8.199 8.389 18,351 -0.20(-2.29%)
Feb 25, 2005 8.301 8.601 8.301 8.586 23,741 -0.12(-1.42%)
Feb 24, 2005 8.716 8.716 8.619 8.710 14,350 -0.01(-0.07%)
Feb 23, 2005 8.716 8.716 8.649 8.716 23,394 +0.01(+0.07%)
Feb 22, 2005 8.543 8.722 8.540 8.710 21,559 +0.17(+1.95%)
Feb 18, 2005 8.543 8.543 8.531 8.543 10,690 +0.00(+0.00%)
Feb 17, 2005 8.543 8.543 8.543 8.543 13,656 +0.00(+0.00%)
Feb 16, 2005 8.513 8.558 8.507 8.543 11,860 +0.03(+0.36%)
Feb 15, 2005 8.510 8.513 8.510 8.513 8,140 +0.02(+0.21%)
Feb 14, 2005 8.513 8.513 8.495 8.495 5,621 -0.02(-0.18%)
Feb 11, 2005 8.501 8.510 8.501 8.510 8,597 +0.01(+0.07%)
Feb 10, 2005 8.513 8.513 8.504 8.504 2,479 +0.12(+1.49%)
Feb 09, 2005 8.510 8.510 8.379 8.379 1,322 -0.12(-1.46%)
Feb 08, 2005 8.510 8.510 8.444 8.503 13,887 +0.06(+0.71%)
Feb 07, 2005 8.592 8.592 8.444 8.444 15,951 -0.19(-2.24%)
Feb 04, 2005 8.652 8.652 8.637 8.637 9,463 -0.02(-0.17%)
Feb 03, 2005 8.655 8.655 8.625 8.652 5,277 -0.00(-0.03%)
Feb 02, 2005 8.915 8.915 8.655 8.655 1,322 +0.01(+0.07%)
Feb 01, 2005 8.921 8.921 8.649 8.649 8,431 -0.27(-3.05%)
Jan 31, 2005 8.483 8.952 8.483 8.921 14,813 +0.33(+3.87%)
Jan 28, 2005 8.949 8.949 8.568 8.589 4,348 -0.05(-0.63%)
Jan 27, 2005 8.619 8.643 8.589 8.643 9,473 +0.13(+1.49%)
Jan 26, 2005 8.543 8.543 8.516 8.516 3,306 +0.05(+0.54%)
Jan 25, 2005 8.471 8.474 8.471 8.471 4,959 -0.12(-1.39%)
Jan 24, 2005 8.752 8.752 8.444 8.591 10,287 +0.15(+1.74%)
Jan 21, 2005 8.353 8.444 8.353 8.444 12,052 +0.10(+1.16%)
Jan 20, 2005 8.307 8.347 8.307 8.347 7,208 +0.02(+0.25%)
Jan 19, 2005 8.328 8.328 8.241 8.326 7,439 +0.01(+0.11%)
Jan 18, 2005 8.304 8.341 8.286 8.317 7,625 +0.11(+1.29%)
Jan 14, 2005 8.241 8.241 8.211 8.211 3,736 +0.00(+0.00%)
Jan 13, 2005 8.305 8.305 8.205 8.211 5,465 +0.02(+0.18%)
Jan 12, 2005 8.196 8.286 8.196 8.196 4,034 +0.00(+0.00%)
Jan 11, 2005 8.211 8.286 8.196 8.196 7,082 +0.02(+0.26%)
Jan 10, 2005 8.274 8.274 8.168 8.175 11,560 +0.02(+0.30%)
Jan 07, 2005 8.059 8.165 8.059 8.150 6,943 -0.11(-1.32%)
Jan 06, 2005 8.214 8.259 8.150 8.259 3,997 -0.04(-0.47%)
Jan 05, 2005 8.244 8.319 8.244 8.298 2,347 -0.05(-0.58%)
Jan 04, 2005 8.265 8.398 8.241 8.347 10,201 +0.06(+0.74%)
Jan 03, 2005 8.444 8.444 8.269 8.285 8,699 +0.05(+0.56%)
Dec 31, 2004 8.217 8.440 8.217 8.239 2,645 +0.02(+0.27%)
Dec 30, 2004 8.168 8.450 8.168 8.217 4,959 -0.21(-2.50%)
Dec 29, 2004 8.317 8.456 8.317 8.427 2,314 +0.20(+2.41%)
Dec 28, 2004 8.229 8.229 8.229 8.229 2,645 -0.01(-0.14%)
Dec 27, 2004 8.740 8.740 8.229 8.241 21,493 -0.12(-1.44%)
Dec 23, 2004 8.692 8.692 8.362 8.362 8,597 -0.18(-2.16%)
Dec 22, 2004 8.637 8.637 8.462 8.546 3,306 -0.11(-1.31%)
Dec 21, 2004 8.434 8.660 8.371 8.660 4,298 +0.29(+3.49%)
Dec 20, 2004 8.317 8.589 8.317 8.368 16,202 -0.18(-2.05%)
Dec 17, 2004 8.471 8.543 8.471 8.543 1,653 -0.05(-0.53%)
Dec 16, 2004 8.543 8.589 8.543 8.589 7,935 +0.21(+2.53%)
Dec 15, 2004 8.256 8.377 8.256 8.377 3,967 -0.00(-0.00%)
Dec 14, 2004 8.658 8.658 8.377 8.377 10,250 -0.17(-1.95%)
Dec 13, 2004 8.338 8.543 8.320 8.543 11,573 +0.23(+2.73%)
Dec 10, 2004 8.317 8.317 8.317 8.317 991 +0.00(+0.00%)
Dec 09, 2004 8.316 8.317 8.316 8.317 2,314 +0.05(+0.55%)
Dec 08, 2004 8.229 8.307 8.229 8.271 4,298 +0.04(+0.51%)
Dec 07, 2004 8.317 8.317 8.229 8.229 2,645 -0.00(-0.04%)
Dec 06, 2004 8.190 8.317 8.190 8.232 14,218 -0.06(-0.69%)
Dec 03, 2004 8.625 8.625 8.229 8.289 18,186 -0.36(-4.13%)
Dec 02, 2004 8.622 8.816 8.622 8.646 3,306 -0.06(-0.69%)
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.