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

Marine Petroleum U (NQ: MARPS )

4.260 +0.090 (+2.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 30, 2004 9.223 9.223 9.217 9.217 661 -0.01(-0.10%)
Apr 29, 2004 9.165 9.226 8.972 9.226 4,958 +0.15(+1.67%)
Apr 28, 2004 9.075 9.075 9.075 9.075 1,652 +0.02(+0.17%)
Apr 27, 2004 9.059 9.059 9.059 9.059 0 +0.00(+0.00%)
Apr 26, 2004 9.059 9.059 9.059 9.059 1,652 -0.17(-1.80%)
Apr 23, 2004 9.226 9.226 9.226 9.226 330 +0.15(+1.67%)
Apr 22, 2004 9.226 9.226 8.984 9.075 3,305 -0.15(-1.61%)
Apr 21, 2004 9.078 9.226 9.078 9.223 5,289 -0.06(-0.68%)
Apr 20, 2004 9.329 9.338 9.286 9.286 991 +0.05(+0.59%)
Apr 19, 2004 9.298 9.298 9.232 9.232 991 +0.20(+2.24%)
Apr 16, 2004 9.120 9.120 8.938 9.029 1,322 +0.09(+1.02%)
Apr 15, 2004 9.159 9.196 8.938 8.938 9,256 -0.23(-2.48%)
Apr 14, 2004 9.353 9.453 9.165 9.165 4,297 -0.08(-0.82%)
Apr 13, 2004 9.377 9.404 9.241 9.241 4,628 -0.36(-3.75%)
Apr 12, 2004 9.601 9.601 9.601 9.601 0 +0.00(+0.00%)
Apr 08, 2004 9.498 9.601 9.489 9.601 3,636 +0.16(+1.73%)
Apr 07, 2004 9.677 9.677 9.386 9.438 4,297 +0.18(+1.96%)
Apr 06, 2004 9.389 9.389 9.256 9.256 1,322 -0.09(-0.97%)
Apr 05, 2004 9.416 9.416 9.256 9.347 7,273 +0.12(+1.31%)
Apr 02, 2004 9.226 9.226 9.226 9.226 3,636 +0.00(+0.03%)
Apr 01, 2004 9.075 9.223 9.075 9.223 3,967 +0.16(+1.80%)
Mar 31, 2004 9.377 9.377 8.923 9.059 14,876 +0.10(+1.11%)
Mar 30, 2004 8.923 8.990 8.923 8.960 3,636 -0.04(-0.44%)
Mar 29, 2004 9.377 9.377 8.938 8.999 14,546 -0.32(-3.41%)
Mar 26, 2004 9.317 9.317 8.999 9.317 2,314 +0.20(+2.16%)
Mar 25, 2004 9.120 9.120 9.120 9.120 330 +0.02(+0.17%)
Mar 24, 2004 9.356 9.356 9.105 9.105 2,644 -0.29(-3.06%)
Mar 23, 2004 8.923 9.392 8.923 9.392 2,644 +0.45(+5.08%)
Mar 22, 2004 9.120 9.238 8.938 8.938 4,958 -0.24(-2.60%)
Mar 19, 2004 9.180 9.180 9.150 9.177 6,281 +0.03(+0.33%)
Mar 18, 2004 9.147 9.147 9.147 9.147 0 +0.00(+0.00%)
Mar 17, 2004 9.413 9.422 8.926 9.147 25,125 -0.00(-0.03%)
Mar 16, 2004 9.552 9.552 9.105 9.150 5,289 -0.40(-4.18%)
Mar 15, 2004 9.589 9.589 9.549 9.549 1,983 +0.06(+0.61%)
Mar 12, 2004 9.354 9.528 9.354 9.492 3,967 +0.25(+2.72%)
Mar 11, 2004 9.165 9.549 9.165 9.241 8,264 -0.02(-0.16%)
Mar 10, 2004 9.332 9.377 9.256 9.256 4,297 -0.11(-1.16%)
Mar 09, 2004 9.710 9.710 9.208 9.365 14,215 -0.34(-3.52%)
Mar 08, 2004 9.604 9.707 9.413 9.707 5,950 +0.18(+1.87%)
Mar 05, 2004 9.528 9.528 9.528 9.528 0 +0.00(+0.00%)
Mar 04, 2004 9.664 9.664 9.528 9.528 2,975 -0.30(-3.02%)
Mar 03, 2004 9.798 9.825 9.798 9.825 1,983 +0.05(+0.53%)
Mar 02, 2004 9.680 9.773 9.655 9.773 13,554 +0.15(+1.54%)
Mar 01, 2004 9.680 9.680 9.625 9.625 1,983 +0.21(+2.25%)
Feb 27, 2004 9.226 9.677 9.226 9.413 12,562 +0.18(+1.97%)
Feb 26, 2004 9.649 9.649 9.232 9.232 3,305 -0.45(-4.62%)
Feb 25, 2004 9.075 9.740 9.075 9.679 15,207 -0.06(-0.62%)
Feb 24, 2004 9.943 9.943 9.740 9.740 14,215 -0.19(-1.95%)
Feb 23, 2004 9.722 9.934 9.722 9.934 3,305 +0.03(+0.27%)
Feb 20, 2004 9.813 9.940 9.813 9.906 10,579 +0.11(+1.08%)
Feb 19, 2004 9.791 9.943 9.791 9.801 6,611 +0.07(+0.68%)
Feb 18, 2004 9.906 9.906 9.713 9.734 10,248 -0.17(-1.74%)
Feb 17, 2004 9.876 9.906 9.876 9.906 5,950 +0.02(+0.21%)
Feb 13, 2004 9.982 9.982 9.885 9.885 2,314 -0.10(-0.97%)
Feb 12, 2004 9.680 9.982 9.680 9.982 661 +0.26(+2.64%)
Feb 11, 2004 9.982 9.982 9.680 9.725 10,579 -0.11(-1.08%)
Feb 10, 2004 9.831 9.982 9.764 9.831 12,562 +0.00(+0.00%)
Feb 09, 2004 9.680 9.982 9.680 9.831 6,942 +0.10(+1.05%)
Feb 06, 2004 9.377 9.770 9.377 9.729 11,901 -0.21(-2.09%)
Feb 05, 2004 9.680 9.988 9.680 9.936 2,644 -0.12(-1.17%)
Feb 04, 2004 10.48 10.48 9.619 10.05 13,223 -0.09(-0.87%)
Feb 03, 2004 10.42 10.47 10.14 10.14 12,562 -0.28(-2.66%)
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.