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

Marine Petroleum U (NQ: MARPS )

4.245 UNCHANGED
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 3, 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, 2015 3.051 3.190 3.014 3.014 2,997 -0.27(-8.18%)
Jul 29, 2015 3.278 3.283 3.283 3.283 254 +0.27(+9.07%)
Jul 27, 2015 3.010 3.010 3.010 3.010 431 +0.14(+4.84%)
Jul 24, 2015 2.908 3.019 2.861 2.871 5,652 -0.05(-1.74%)
Jul 23, 2015 3.125 3.199 2.843 2.922 13,878 -0.30(-9.21%)
Jul 22, 2015 3.246 3.246 3.042 3.218 16,208 -0.05(-1.56%)
Jul 21, 2015 3.267 3.269 3.255 3.269 1,706 -0.13(-3.95%)
Jul 20, 2015 3.534 3.534 3.260 3.403 5,503 -0.19(-5.41%)
Jul 17, 2015 3.658 3.681 3.514 3.598 16,375 -0.08(-2.26%)
Jul 16, 2015 3.686 3.686 3.681 3.681 442 +0.11(+3.11%)
Jul 15, 2015 3.750 3.750 3.547 3.570 18,686 -0.20(-5.38%)
Jul 14, 2015 3.750 3.773 3.750 3.773 1,032 -0.09(-2.39%)
Jul 13, 2015 4.038 4.038 3.865 3.865 2,684 +0.07(+1.80%)
Jul 10, 2015 3.890 3.890 3.746 3.797 12,375 -0.09(-2.44%)
Jul 09, 2015 3.987 3.987 3.848 3.892 2,464 -0.01(-0.18%)
Jul 08, 2015 3.899 4.153 3.899 3.899 2,315 -0.04(-0.94%)
Jul 07, 2015 3.936 3.936 3.936 3.936 926 +0.00(+0.00%)
Jul 06, 2015 4.135 4.146 3.936 3.936 4,675 -0.00(-0.12%)
Jul 02, 2015 4.014 3.940 3.940 3.940 10,366 -0.07(-1.73%)
Jul 01, 2015 4.052 4.052 4.005 4.010 2,699 +0.00(+0.11%)
Jun 30, 2015 4.010 4.010 4.005 4.005 1,999 +0.00(+0.00%)
Jun 29, 2015 4.019 4.250 4.005 4.005 7,498 -0.09(-2.26%)
Jun 26, 2015 4.084 4.190 4.084 4.098 4,865 +0.06(+1.49%)
Jun 25, 2015 4.044 4.053 4.037 4.037 3,500 +0.01(+0.35%)
Jun 24, 2015 4.195 4.195 3.917 4.024 6,868 -0.12(-2.80%)
Jun 23, 2015 4.079 4.181 3.913 4.139 12,133 +0.13(+3.23%)
Jun 22, 2015 3.973 4.181 3.973 4.010 6,790 -0.02(-0.40%)
Jun 19, 2015 4.061 4.061 4.026 4.026 2,537 +0.09(+2.41%)
Jun 18, 2015 4.181 4.181 3.894 3.931 28,303 -0.19(-4.50%)
Jun 17, 2015 4.195 4.195 4.116 4.116 1,045 +0.04(+1.02%)
Jun 16, 2015 4.116 4.121 4.075 4.075 3,272 -0.00(-0.11%)
Jun 15, 2015 4.288 4.352 4.075 4.079 12,740 +0.01(+0.34%)
Jun 12, 2015 4.065 4.380 4.065 4.065 3,997 +0.06(+1.39%)
Jun 11, 2015 4.028 4.306 3.890 4.010 37,551 -0.23(-5.36%)
Jun 10, 2015 4.579 4.579 4.218 4.237 39,551 -0.39(-8.50%)
Jun 09, 2015 4.991 4.991 4.630 4.630 24,733 -0.39(-7.83%)
Jun 08, 2015 5.001 5.120 5.001 5.024 7,194 -0.03(-0.56%)
Jun 05, 2015 5.163 5.163 5.052 5.052 1,352 -0.04(-0.81%)
Jun 04, 2015 5.047 5.315 5.038 5.093 7,453 +0.08(+1.66%)
Jun 02, 2015 4.936 5.010 5.010 5.010 9,502 -0.01(-0.18%)
Jun 01, 2015 5.255 5.275 4.885 5.019 6,604 -0.27(-5.08%)
May 28, 2015 5.311 5.288 5.288 5.288 395 -0.02(-0.44%)
May 27, 2015 5.778 5.778 5.311 5.311 1,818 -0.02(-0.31%)
May 26, 2015 5.483 5.483 5.327 5.327 929 +0.06(+1.22%)
May 22, 2015 5.368 5.263 5.263 5.263 12,903 -0.09(-1.69%)
May 21, 2015 5.350 5.353 5.350 5.353 684 +0.18(+3.42%)
May 20, 2015 5.542 5.542 5.021 5.176 11,398 -0.20(-3.75%)
May 19, 2015 5.601 5.789 5.378 5.378 16,231 -0.41(-7.03%)
May 18, 2015 5.990 5.999 5.601 5.784 17,303 -0.20(-3.37%)
May 15, 2015 5.912 5.986 5.912 5.986 448 +0.03(+0.55%)
May 14, 2015 5.912 5.953 5.912 5.953 1,334 +0.00(+0.08%)
May 13, 2015 5.949 6.052 5.949 5.949 916 -0.09(-1.44%)
May 12, 2015 6.065 6.065 5.972 6.036 4,872 -0.03(-0.43%)
May 11, 2015 6.059 6.062 6.059 6.062 5,725 +0.00(+0.05%)
May 08, 2015 6.026 6.059 5.894 6.059 5,115 +0.03(+0.45%)
May 07, 2015 6.036 6.036 5.912 6.031 4,050 -0.00(-0.08%)
May 06, 2015 6.150 6.150 5.917 6.036 3,223 +0.00(+0.00%)
May 05, 2015 6.173 6.173 6.036 6.036 8,249 +0.03(+0.55%)
May 04, 2015 5.940 6.003 5.725 6.003 2,764 +0.15(+2.48%)
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.