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

Marine Petroleum U (NQ: MARPS )

4.450 +0.150 (+3.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 8.200 8.588 8.200 8.391 18,347 -0.20(-2.29%)
Feb 25, 2005 8.303 8.603 8.303 8.588 23,736 -0.12(-1.42%)
Feb 24, 2005 8.718 8.718 8.621 8.712 14,347 -0.01(-0.07%)
Feb 23, 2005 8.718 8.718 8.651 8.718 23,389 +0.01(+0.07%)
Feb 22, 2005 8.545 8.724 8.542 8.712 21,554 +0.17(+1.95%)
Feb 18, 2005 8.545 8.545 8.533 8.545 10,688 +0.00(+0.00%)
Feb 17, 2005 8.545 8.545 8.545 8.545 13,653 +0.00(+0.00%)
Feb 16, 2005 8.515 8.560 8.509 8.545 11,858 +0.03(+0.36%)
Feb 15, 2005 8.512 8.515 8.512 8.515 8,139 +0.02(+0.21%)
Feb 14, 2005 8.515 8.515 8.497 8.497 5,620 -0.02(-0.18%)
Feb 11, 2005 8.503 8.512 8.503 8.512 8,595 +0.01(+0.07%)
Feb 10, 2005 8.515 8.515 8.506 8.506 2,479 +0.12(+1.49%)
Feb 09, 2005 8.512 8.512 8.381 8.381 1,322 -0.12(-1.46%)
Feb 08, 2005 8.512 8.512 8.445 8.505 13,884 +0.06(+0.71%)
Feb 07, 2005 8.594 8.594 8.445 8.445 15,947 -0.19(-2.24%)
Feb 04, 2005 8.654 8.654 8.639 8.639 9,461 -0.02(-0.17%)
Feb 03, 2005 8.657 8.657 8.627 8.654 5,276 -0.00(-0.04%)
Feb 02, 2005 8.917 8.917 8.657 8.657 1,322 +0.01(+0.07%)
Feb 01, 2005 8.923 8.923 8.651 8.651 8,430 -0.27(-3.05%)
Jan 31, 2005 8.485 8.954 8.485 8.923 14,810 +0.33(+3.87%)
Jan 28, 2005 8.951 8.951 8.569 8.591 4,347 -0.05(-0.63%)
Jan 27, 2005 8.621 8.645 8.591 8.645 9,471 +0.13(+1.49%)
Jan 26, 2005 8.545 8.545 8.518 8.518 3,305 +0.05(+0.54%)
Jan 25, 2005 8.473 8.476 8.473 8.473 4,958 -0.12(-1.39%)
Jan 24, 2005 8.754 8.754 8.445 8.592 10,284 +0.15(+1.74%)
Jan 21, 2005 8.355 8.445 8.355 8.445 12,050 +0.10(+1.16%)
Jan 20, 2005 8.309 8.349 8.309 8.349 7,206 +0.02(+0.25%)
Jan 19, 2005 8.330 8.330 8.243 8.327 7,438 +0.01(+0.11%)
Jan 18, 2005 8.306 8.343 8.288 8.318 7,623 +0.11(+1.29%)
Jan 14, 2005 8.243 8.243 8.212 8.212 3,735 +0.00(+0.00%)
Jan 13, 2005 8.307 8.307 8.206 8.212 5,464 +0.02(+0.18%)
Jan 12, 2005 8.197 8.288 8.197 8.197 4,033 +0.00(+0.00%)
Jan 11, 2005 8.212 8.288 8.197 8.197 7,081 +0.02(+0.26%)
Jan 10, 2005 8.276 8.276 8.170 8.176 11,557 +0.02(+0.30%)
Jan 07, 2005 8.061 8.167 8.061 8.152 6,942 -0.11(-1.32%)
Jan 06, 2005 8.216 8.261 8.152 8.261 3,996 -0.04(-0.47%)
Jan 05, 2005 8.246 8.321 8.246 8.300 2,347 -0.05(-0.58%)
Jan 04, 2005 8.267 8.400 8.243 8.349 10,198 +0.06(+0.74%)
Jan 03, 2005 8.445 8.445 8.271 8.287 8,697 +0.05(+0.56%)
Dec 31, 2004 8.219 8.442 8.219 8.241 2,644 +0.02(+0.27%)
Dec 30, 2004 8.170 8.451 8.170 8.219 4,958 -0.21(-2.50%)
Dec 29, 2004 8.318 8.457 8.318 8.429 2,314 +0.20(+2.41%)
Dec 28, 2004 8.231 8.231 8.231 8.231 2,644 -0.01(-0.14%)
Dec 27, 2004 8.742 8.742 8.231 8.243 21,488 -0.12(-1.44%)
Dec 23, 2004 8.693 8.693 8.363 8.363 8,595 -0.18(-2.16%)
Dec 22, 2004 8.638 8.638 8.464 8.548 3,305 -0.11(-1.31%)
Dec 21, 2004 8.436 8.662 8.373 8.662 4,297 +0.29(+3.49%)
Dec 20, 2004 8.318 8.591 8.318 8.370 16,199 -0.18(-2.05%)
Dec 17, 2004 8.473 8.545 8.473 8.545 1,652 -0.05(-0.53%)
Dec 16, 2004 8.545 8.591 8.545 8.591 7,934 +0.21(+2.53%)
Dec 15, 2004 8.258 8.379 8.258 8.379 3,967 -0.00(-0.00%)
Dec 14, 2004 8.660 8.660 8.379 8.379 10,248 -0.17(-1.95%)
Dec 13, 2004 8.340 8.545 8.321 8.545 11,570 +0.23(+2.73%)
Dec 10, 2004 8.318 8.318 8.318 8.318 991 +0.00(+0.00%)
Dec 09, 2004 8.318 8.318 8.318 8.318 2,314 +0.05(+0.55%)
Dec 08, 2004 8.231 8.308 8.231 8.273 4,297 +0.04(+0.51%)
Dec 07, 2004 8.318 8.318 8.231 8.231 2,644 -0.00(-0.04%)
Dec 06, 2004 8.191 8.318 8.191 8.234 14,215 -0.06(-0.69%)
Dec 03, 2004 8.627 8.627 8.231 8.291 18,182 -0.36(-4.13%)
Dec 02, 2004 8.624 8.817 8.624 8.648 3,305 -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.