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 (%)
May 24, 2011 6.588 6.856 6.588 6.791 14,919 +0.21(+3.18%)
May 23, 2011 6.450 6.581 6.450 6.581 6,566 +0.13(+1.98%)
May 20, 2011 6.467 6.480 6.139 6.453 21,928 -0.08(-1.20%)
May 19, 2011 6.490 6.575 6.483 6.532 3,173 +0.02(+0.25%)
May 18, 2011 6.620 6.666 6.483 6.516 9,162 +0.23(+3.70%)
May 17, 2011 6.417 6.453 6.283 6.283 2,189 -0.16(-2.54%)
May 16, 2011 6.224 6.519 6.224 6.447 13,044 +0.24(+3.93%)
May 13, 2011 6.090 6.283 6.090 6.203 2,748 +0.05(+0.74%)
May 12, 2011 6.221 6.277 6.018 6.157 4,489 -0.05(-0.77%)
May 11, 2011 6.142 6.221 6.090 6.205 8,438 +0.07(+1.07%)
May 10, 2011 6.185 6.204 6.057 6.139 9,455 +0.10(+1.63%)
May 09, 2011 6.057 6.057 6.008 6.041 11,147 +0.03(+0.55%)
May 06, 2011 6.057 6.205 5.975 6.008 22,942 -0.04(-0.65%)
May 05, 2011 6.241 6.241 5.967 6.047 17,790 -0.17(-2.79%)
May 04, 2011 6.548 6.548 6.057 6.221 5,192 -0.13(-2.01%)
May 03, 2011 6.270 6.349 6.270 6.348 13,493 +0.08(+1.25%)
May 02, 2011 6.270 6.532 6.270 6.270 16,345 -0.03(-0.42%)
Apr 29, 2011 6.237 6.417 6.237 6.296 23,599 +0.01(+0.18%)
Apr 28, 2011 6.349 6.385 6.236 6.285 20,059 +0.01(+0.24%)
Apr 27, 2011 6.447 6.575 6.270 6.270 29,142 -0.18(-2.79%)
Apr 26, 2011 6.581 6.607 6.450 6.450 26,406 -0.13(-1.99%)
Apr 25, 2011 6.876 6.876 6.460 6.581 18,893 -0.37(-5.32%)
Apr 21, 2011 6.941 6.974 6.941 6.951 9,287 -0.29(-3.97%)
Apr 20, 2011 6.892 7.238 6.876 7.238 10,720 +0.34(+4.87%)
Apr 19, 2011 6.918 6.945 6.902 6.902 2,922 -0.14(-1.95%)
Apr 18, 2011 7.049 7.049 7.040 7.040 1,527 -0.13(-1.83%)
Apr 15, 2011 7.171 7.171 7.171 7.171 671 +0.02(+0.23%)
Apr 14, 2011 7.252 7.252 7.154 7.154 4,914 -0.08(-1.09%)
Apr 13, 2011 7.311 7.311 7.213 7.233 2,137 -0.13(-1.73%)
Apr 12, 2011 7.495 7.495 7.207 7.360 12,271 +0.01(+0.17%)
Apr 11, 2011 7.393 7.393 7.328 7.348 6,474 -0.04(-0.56%)
Apr 08, 2011 7.390 7.390 7.334 7.390 4,743 +0.05(+0.71%)
Apr 07, 2011 7.462 7.462 7.338 7.338 4,010 -0.18(-2.44%)
Apr 06, 2011 7.364 7.531 7.334 7.521 5,955 +0.15(+2.09%)
Apr 05, 2011 7.364 7.367 7.334 7.367 6,108 -0.08(-1.01%)
Apr 04, 2011 7.455 7.527 7.338 7.442 6,682 -0.09(-1.17%)
Apr 01, 2011 7.508 7.531 7.508 7.531 610 +0.00(+0.00%)
Mar 31, 2011 7.328 7.531 7.252 7.531 9,666 +0.29(+4.07%)
Mar 30, 2011 7.236 7.377 7.171 7.236 5,060 +0.10(+1.38%)
Mar 29, 2011 7.200 7.399 7.062 7.138 6,572 +0.00(+0.00%)
Mar 28, 2011 7.151 7.396 7.138 7.138 6,847 +0.09(+1.21%)
Mar 25, 2011 7.200 7.200 7.043 7.053 4,456 -0.00(-0.05%)
Mar 24, 2011 7.059 7.491 7.056 7.056 1,612 -0.11(-1.60%)
Mar 23, 2011 7.174 7.174 7.171 7.171 983 +0.05(+0.69%)
Mar 22, 2011 7.040 7.121 7.040 7.121 3,426 -0.07(-0.91%)
Mar 21, 2011 7.187 7.187 6.990 7.187 1,319 -0.08(-1.14%)
Mar 18, 2011 6.984 7.270 6.984 7.270 916 +0.30(+4.24%)
Mar 17, 2011 6.981 6.997 6.974 6.974 7,513 -0.01(-0.09%)
Mar 16, 2011 7.010 7.017 6.981 6.981 5,344 +0.00(+0.00%)
Mar 15, 2011 7.200 7.308 6.981 6.981 6,822 +0.00(+0.00%)
Mar 14, 2011 6.807 7.092 6.807 6.981 4,440 +0.07(+0.95%)
Mar 11, 2011 7.311 7.311 6.915 6.915 3,970 -0.30(-4.17%)
Mar 10, 2011 7.216 7.321 7.203 7.216 3,206 -0.02(-0.27%)
Mar 09, 2011 7.367 7.367 7.236 7.236 3,158 -0.15(-2.00%)
Mar 08, 2011 7.413 7.526 7.354 7.383 16,009 -0.02(-0.28%)
Mar 07, 2011 7.495 7.495 7.400 7.404 1,527 -0.09(-1.25%)
Mar 04, 2011 7.514 7.514 7.334 7.498 3,130 +0.15(+2.00%)
Mar 03, 2011 7.524 7.531 7.351 7.351 3,930 -0.16(-2.16%)
Mar 02, 2011 7.505 7.513 7.321 7.513 4,028 +0.19(+2.57%)
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.