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

Marine Petroleum U (NQ: MARPS )

3.780 -0.070 (-1.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Jul 31, 2002 6.948 6.948 6.948 6.948 1,340 +0.01(+0.22%)
Jul 30, 2002 6.850 6.933 6.850 6.933 7,706 +0.08(+1.22%)
Jul 29, 2002 6.865 6.865 6.417 6.850 17,758 +0.43(+6.74%)
Jul 26, 2002 6.417 6.417 6.417 6.417 3,350 +0.00(+0.00%)
Jul 25, 2002 6.062 6.417 6.062 6.417 1,005 +0.15(+2.43%)
Jul 24, 2002 6.062 6.268 6.062 6.265 7,371 +0.07(+1.16%)
Jul 23, 2002 6.417 6.566 6.077 6.193 16,752 -0.15(-2.35%)
Jul 22, 2002 6.118 6.342 6.047 6.342 11,097 +0.22(+3.66%)
Jul 19, 2002 6.118 6.268 6.118 6.118 1,675 -0.45(-6.82%)
Jul 17, 2002 6.865 6.865 5.969 6.566 37,191 -0.53(-7.49%)
Jul 12, 2002 7.278 7.279 7.097 7.097 8,711 -0.18(-2.50%)
Jul 11, 2002 7.253 7.282 7.238 7.279 3,685 -0.00(-0.04%)
Jul 10, 2002 7.309 7.309 7.282 7.282 670 -0.03(-0.37%)
Jul 09, 2002 7.312 7.312 7.309 7.309 3,015 -0.00(-0.04%)
Jul 08, 2002 7.312 7.312 7.312 7.312 1,675 +0.00(+0.00%)
Jul 05, 2002 7.278 7.312 7.253 7.312 6,366 +0.07(+1.03%)
Jul 04, 2002 7.267 7.267 7.193 7.238 3,685 +0.00(+0.00%)
Jul 03, 2002 7.267 7.267 7.193 7.238 3,685 +0.03(+0.41%)
Jul 02, 2002 7.458 7.458 7.208 7.208 7,706 -0.21(-2.86%)
Jul 01, 2002 7.432 7.641 7.387 7.420 14,742 +0.13(+1.80%)
Jun 28, 2002 7.264 7.455 7.264 7.288 17,758 -0.17(-2.28%)
Jun 27, 2002 7.969 7.969 7.163 7.458 34,175 -0.51(-6.40%)
Jun 26, 2002 8.058 8.058 7.969 7.969 4,355 -0.01(-0.19%)
Jun 25, 2002 8.005 8.005 7.984 7.984 3,015 +0.00(+0.00%)
Jun 21, 2002 8.049 8.049 8.049 7.984 2,010 -0.07(-0.93%)
Jun 20, 2002 8.208 8.208 8.058 8.058 28,814 -0.04(-0.52%)
Jun 19, 2002 8.100 8.100 8.100 8.100 1,675 +0.00(+0.00%)
Jun 18, 2002 8.148 8.148 8.148 8.100 4,020 -0.06(-0.77%)
Jun 17, 2002 8.163 8.163 8.163 8.163 1,005 +0.04(+0.55%)
Jun 14, 2002 8.118 8.118 8.118 8.118 0 -0.12(-1.45%)
Jun 12, 2002 8.157 8.237 8.112 8.237 4,690 +0.03(+0.36%)
Jun 11, 2002 8.208 8.208 8.208 8.208 0 +0.00(+0.00%)
Jun 10, 2002 8.208 8.208 8.208 8.208 1,340 +0.10(+1.29%)
Jun 07, 2002 8.357 8.357 8.103 8.103 2,680 -0.25(-3.04%)
Jun 06, 2002 8.208 8.357 8.145 8.357 10,386 +0.11(+1.38%)
Jun 05, 2002 8.246 8.246 8.243 8.243 3,350 -0.09(-1.07%)
May 31, 2002 8.406 8.406 8.249 8.333 6,031 -0.10(-1.17%)
May 28, 2002 8.473 8.506 8.431 8.431 15,747 -0.04(-0.49%)
May 27, 2002 8.473 8.473 8.473 8.473 1,675 +0.00(+0.00%)
May 24, 2002 8.473 8.473 8.473 8.473 1,675 +0.07(+0.86%)
May 23, 2002 8.461 8.461 8.401 8.401 1,005 +0.01(+0.10%)
May 22, 2002 8.396 8.396 8.396 8.393 4,355 -0.00(-0.04%)
May 21, 2002 8.419 8.476 8.396 8.396 7,706 -0.02(-0.25%)
May 20, 2002 8.416 8.416 8.416 8.416 335 +0.01(+0.14%)
May 17, 2002 8.476 8.476 8.402 8.405 1,675 -0.07(-0.85%)
May 16, 2002 8.476 8.476 8.476 8.476 335 +0.04(+0.42%)
May 15, 2002 8.440 8.440 8.440 8.440 0 -0.14(-1.63%)
May 14, 2002 8.581 8.581 8.581 8.581 0 +0.00(+0.00%)
May 13, 2002 8.387 8.581 8.387 8.581 2,680 +0.22(+2.68%)
May 10, 2002 8.625 8.625 8.357 8.357 7,706 -0.07(-0.89%)
May 09, 2002 8.431 8.431 8.431 8.431 0 +0.00(+0.00%)
May 08, 2002 8.431 8.431 8.431 8.431 0 +0.00(+0.00%)
May 07, 2002 8.560 8.563 8.431 8.431 2,345 +0.00(+0.00%)
May 06, 2002 8.652 8.652 8.357 8.431 7,706 +0.11(+1.36%)
May 03, 2002 8.551 8.682 8.318 8.318 13,737 -0.40(-4.55%)
May 02, 2002 8.596 8.715 8.494 8.715 2,680 -0.06(-0.65%)
May 01, 2002 8.387 8.772 8.387 8.772 3,685 +0.41(+4.96%)
Apr 30, 2002 8.566 8.566 8.357 8.357 1,675 -0.28(-3.28%)
Apr 29, 2002 8.387 8.640 8.282 8.640 8,041 +0.28(+3.39%)
Apr 26, 2002 8.440 8.440 8.357 8.357 2,680 -0.09(-1.10%)
Apr 25, 2002 8.431 8.625 8.357 8.449 2,680 +0.02(+0.21%)
Apr 24, 2002 8.431 8.431 8.431 8.431 670 +0.00(+0.00%)
Apr 23, 2002 8.431 8.440 8.431 8.431 8,711 -0.10(-1.22%)
Apr 22, 2002 8.804 8.804 8.801 8.536 12,062 +0.00(+0.00%)
Apr 19, 2002 8.804 8.804 8.357 8.536 13,402 +0.20(+2.36%)
Apr 18, 2002 8.339 8.339 8.339 8.339 0 +0.00(+0.00%)
Apr 17, 2002 8.309 8.339 8.303 8.339 5,360 +0.04(+0.50%)
Apr 16, 2002 8.291 8.375 8.291 8.297 8,041 +0.01(+0.07%)
Apr 15, 2002 8.297 8.297 8.290 8.291 2,680 +0.04(+0.54%)
Apr 12, 2002 8.246 8.246 8.246 8.246 0 +0.00(+0.00%)
Apr 11, 2002 8.246 8.246 8.246 8.246 0 +0.00(+0.00%)
Apr 10, 2002 8.208 8.285 8.208 8.246 4,020 -0.13(-1.53%)
Apr 09, 2002 8.237 8.375 7.999 8.375 12,062 +0.05(+0.57%)
Apr 08, 2002 8.357 8.357 8.237 8.327 3,015 +0.12(+1.45%)
Apr 05, 2002 8.208 8.208 8.208 8.208 335 -0.15(-1.75%)
Apr 04, 2002 8.387 8.387 8.058 8.354 14,407 -0.03(-0.39%)
Apr 03, 2002 8.372 8.387 8.357 8.387 4,020 +0.03(+0.36%)
Apr 02, 2002 8.461 8.655 8.208 8.357 16,417 +0.12(+1.45%)
Apr 01, 2002 8.506 8.506 8.061 8.237 16,082 -0.13(-1.53%)
Mar 29, 2002 8.342 8.366 8.211 8.366 12,732 +0.00(+0.00%)
Mar 28, 2002 8.342 8.366 8.211 8.366 12,732 -0.23(-2.67%)
Mar 27, 2002 8.327 8.596 8.178 8.596 10,051 +0.39(+4.73%)
Mar 26, 2002 8.342 8.357 8.208 8.208 9,716 -0.06(-0.72%)
Mar 25, 2002 8.396 8.396 8.267 8.267 10,051 -0.09(-1.04%)
Mar 22, 2002 8.273 8.357 8.061 8.354 8,041 -0.00(-0.04%)
Mar 21, 2002 8.357 8.357 8.357 8.357 4,020 +0.00(+0.00%)
Mar 20, 2002 8.357 8.431 8.246 8.357 19,433 +0.03(+0.32%)
Mar 19, 2002 8.375 8.431 8.327 8.330 26,134 -0.18(-2.07%)
Mar 18, 2002 8.655 8.655 8.342 8.506 22,113 -0.15(-1.72%)
Mar 15, 2002 8.745 8.745 8.655 8.655 5,360 -0.11(-1.29%)
Mar 14, 2002 8.804 8.804 8.581 8.769 12,732 +0.11(+1.28%)
Mar 13, 2002 8.658 8.742 8.658 8.658 18,093 -0.15(-1.66%)
Mar 12, 2002 8.655 8.804 8.375 8.804 3,685 +0.15(+1.72%)
Mar 11, 2002 8.521 8.655 8.521 8.655 4,690 +0.37(+4.50%)
Mar 08, 2002 8.282 8.282 8.282 8.282 335 +0.13(+1.65%)
Mar 07, 2002 8.088 8.178 8.058 8.148 14,072 +0.01(+0.18%)
Mar 06, 2002 8.357 8.357 8.133 8.133 4,355 -0.07(-0.91%)
Mar 05, 2002 8.327 8.357 8.133 8.208 12,732 -0.12(-1.43%)
Mar 04, 2002 8.208 8.327 8.208 8.327 2,680 +0.07(+0.90%)
Mar 01, 2002 8.252 8.252 8.252 8.252 1,675 +0.19(+2.41%)
Feb 28, 2002 8.058 8.058 8.058 8.058 1,005 +0.00(+0.00%)
Feb 27, 2002 8.357 8.357 8.058 8.058 6,701 +0.00(+0.00%)
Feb 26, 2002 8.357 8.357 8.058 8.058 6,031 -0.15(-1.82%)
Feb 25, 2002 8.506 8.506 8.208 8.208 9,381 -0.07(-0.90%)
Feb 22, 2002 8.536 8.551 8.282 8.282 13,737 -0.43(-4.97%)
Feb 21, 2002 8.506 8.715 8.506 8.715 4,020 +0.36(+4.29%)
Feb 20, 2002 8.581 8.655 8.357 8.357 6,366 -0.30(-3.45%)
Feb 19, 2002 8.372 8.655 8.372 8.655 6,366 +0.30(+3.57%)
Feb 18, 2002 8.655 8.655 8.357 8.357 14,407 +0.00(+0.00%)
Feb 15, 2002 8.655 8.655 8.357 8.357 14,407 -0.15(-1.75%)
Feb 14, 2002 8.506 8.506 8.506 8.506 335 +0.15(+1.79%)
Feb 13, 2002 8.357 8.581 8.357 8.357 3,350 +0.15(+1.82%)
Feb 12, 2002 8.208 8.208 8.208 8.208 0 +0.00(+0.00%)
Feb 11, 2002 8.208 8.208 8.208 8.208 335 -0.36(-4.18%)
Feb 08, 2002 8.222 8.566 8.222 8.566 7,371 +0.08(+0.91%)
Feb 07, 2002 8.387 8.488 8.387 8.488 4,355 +0.13(+1.61%)
Feb 06, 2002 7.954 8.354 7.954 8.354 8,041 +0.44(+5.62%)
Feb 05, 2002 8.245 8.581 7.778 7.909 41,882 -0.51(-6.03%)
Feb 04, 2002 8.685 8.685 8.416 8.416 4,690 -0.24(-2.76%)
Feb 01, 2002 8.954 8.954 8.581 8.655 30,155 -0.21(-2.36%)
Jan 31, 2002 8.912 8.954 8.864 8.864 27,809 -0.16(-1.82%)
Jan 30, 2002 8.969 9.234 8.909 9.028 11,056 +0.06(+0.67%)
Jan 29, 2002 8.963 9.297 8.954 8.969 19,768 -0.28(-3.06%)
Jan 28, 2002 9.327 9.327 8.963 9.252 8,711 +0.00(+0.00%)
Jan 25, 2002 9.252 9.327 9.252 9.252 8,376 +0.00(+0.00%)
Jan 24, 2002 9.551 9.551 9.252 9.252 7,371 +0.00(+0.00%)
Jan 23, 2002 9.252 9.401 8.963 9.252 14,072 +0.00(+0.00%)
Jan 22, 2002 9.103 9.401 9.103 9.252 13,067 +0.00(+0.00%)
Jan 21, 2002 9.476 9.551 9.252 9.252 9,381 +0.00(+0.00%)
Jan 18, 2002 9.476 9.551 9.252 9.252 9,381 -0.07(-0.80%)
Jan 17, 2002 9.327 9.327 9.252 9.327 10,386 +0.01(+0.06%)
Jan 16, 2002 9.312 9.327 8.954 9.321 3,685 -0.01(-0.06%)
Jan 15, 2002 9.401 9.700 9.327 9.327 12,062 +0.01(+0.16%)
Jan 14, 2002 9.401 9.401 9.312 9.312 670 -0.09(-0.95%)
Jan 11, 2002 9.401 9.401 9.401 9.401 3,685 +0.00(+0.00%)
Jan 10, 2002 9.700 9.700 9.103 9.401 3,685 -0.56(-5.66%)
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.