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 (%)
Jul 31, 2003 7.999 7.999 7.969 7.969 4,355 +0.07(+0.95%)
Jul 30, 2003 7.912 7.912 7.894 7.894 10,721 -0.22(-2.68%)
Jul 29, 2003 8.118 8.118 7.909 8.112 3,685 -0.01(-0.15%)
Jul 28, 2003 8.124 8.124 8.124 8.124 335 +0.04(+0.55%)
Jul 25, 2003 8.040 8.079 8.005 8.079 2,680 -0.05(-0.66%)
Jul 24, 2003 7.808 8.133 7.808 8.133 2,680 +0.27(+3.45%)
Jul 23, 2003 7.849 7.861 7.849 7.861 1,340 -0.20(-2.52%)
Jul 22, 2003 8.028 8.327 8.028 8.064 7,706 +0.04(+0.45%)
Jul 21, 2003 7.834 8.028 7.834 8.028 3,685 +0.17(+2.20%)
Jul 18, 2003 8.130 8.252 7.811 7.855 7,036 +0.02(+0.27%)
Jul 17, 2003 8.136 8.655 7.834 7.834 10,386 -0.00(-0.04%)
Jul 16, 2003 7.969 8.034 7.837 7.837 4,020 -0.00(-0.04%)
Jul 15, 2003 7.870 8.058 7.834 7.840 4,020 +0.00(+0.04%)
Jul 14, 2003 7.760 7.837 7.760 7.837 5,695 +0.09(+1.19%)
Jul 11, 2003 7.751 7.751 7.730 7.745 2,680 +0.01(+0.19%)
Jul 10, 2003 7.700 7.730 7.632 7.730 3,350 +0.03(+0.39%)
Jul 09, 2003 7.390 7.700 7.390 7.700 31,830 +0.36(+4.87%)
Jul 08, 2003 7.312 7.390 7.312 7.342 12,397 +0.03(+0.41%)
Jul 07, 2003 7.187 7.312 7.187 7.312 4,690 +0.15(+2.08%)
Jul 03, 2003 7.133 7.238 7.133 7.163 15,077 +0.03(+0.42%)
Jul 02, 2003 7.312 7.432 7.014 7.133 40,206 -0.24(-3.24%)
Jul 01, 2003 7.387 7.461 7.366 7.372 10,721 -0.02(-0.32%)
Jun 30, 2003 7.485 7.485 7.396 7.396 6,031 -0.07(-0.88%)
Jun 27, 2003 7.491 7.491 7.461 7.461 4,690 -0.03(-0.40%)
Jun 26, 2003 7.506 7.506 7.491 7.491 8,711 +0.01(+0.11%)
Jun 25, 2003 7.625 7.626 7.447 7.483 5,695 -0.01(-0.11%)
Jun 24, 2003 7.432 7.491 7.432 7.491 14,072 +0.05(+0.72%)
Jun 23, 2003 7.491 7.491 7.396 7.438 16,752 -0.19(-2.54%)
Jun 20, 2003 7.727 7.727 7.632 7.632 3,685 -0.04(-0.51%)
Jun 19, 2003 7.655 7.721 7.632 7.670 4,355 -0.00(-0.00%)
Jun 18, 2003 7.700 7.700 7.655 7.671 2,345 +0.02(+0.20%)
Jun 17, 2003 7.646 7.664 7.646 7.655 7,371 +0.01(+0.16%)
Jun 16, 2003 7.646 7.655 7.641 7.643 6,701 +0.00(+0.04%)
Jun 13, 2003 7.700 7.700 7.641 7.641 5,025 -0.07(-0.97%)
Jun 12, 2003 7.790 7.790 7.700 7.715 12,062 -0.02(-0.23%)
Jun 11, 2003 7.760 7.790 7.700 7.733 7,706 +0.00(+0.04%)
Jun 10, 2003 7.455 7.757 7.455 7.730 9,716 +0.21(+2.77%)
Jun 09, 2003 7.670 7.670 7.449 7.522 11,726 -0.21(-2.69%)
Jun 06, 2003 7.760 7.760 7.646 7.730 8,041 -0.03(-0.38%)
Jun 05, 2003 7.954 7.954 7.760 7.760 17,758 -0.22(-2.80%)
Jun 04, 2003 7.909 7.984 7.909 7.984 2,345 -0.07(-0.93%)
Jun 03, 2003 8.199 8.208 8.058 8.058 15,077 -0.15(-1.82%)
Jun 02, 2003 8.363 8.363 8.208 8.208 2,680 -0.15(-1.79%)
May 30, 2003 8.357 8.357 8.357 8.357 1,005 +0.00(+0.00%)
May 29, 2003 8.461 8.461 8.357 8.357 7,036 +0.00(+0.00%)
May 28, 2003 8.363 8.506 8.357 8.357 4,690 -0.15(-1.75%)
May 27, 2003 8.318 8.506 8.318 8.506 14,407 +0.14(+1.71%)
May 23, 2003 8.446 8.521 8.360 8.363 16,417 -0.11(-1.27%)
May 22, 2003 8.581 8.581 8.431 8.470 18,093 -0.11(-1.32%)
May 21, 2003 8.748 8.748 8.584 8.584 5,360 -0.10(-1.17%)
May 20, 2003 8.685 8.685 8.685 8.685 3,015 +0.02(+0.21%)
May 19, 2003 8.622 8.667 8.622 8.667 2,010 +0.06(+0.66%)
May 16, 2003 8.428 8.610 8.387 8.610 12,732 +0.22(+2.60%)
May 15, 2003 8.357 8.393 8.357 8.393 1,340 +0.04(+0.43%)
May 14, 2003 8.393 8.393 8.357 8.357 7,036 +0.03(+0.36%)
May 13, 2003 8.387 8.387 8.327 8.327 670 -0.06(-0.71%)
May 12, 2003 8.357 8.387 8.282 8.387 3,685 +0.16(+2.00%)
May 09, 2003 8.222 8.222 8.222 8.222 0 +0.00(+0.00%)
May 08, 2003 8.324 8.324 8.222 8.222 1,675 -0.01(-0.18%)
May 07, 2003 8.193 8.294 8.088 8.237 10,051 -0.12(-1.43%)
May 06, 2003 8.357 8.357 8.357 8.357 1,005 +0.24(+2.94%)
May 05, 2003 8.127 8.127 8.118 8.118 2,010 -0.24(-2.86%)
May 02, 2003 8.208 8.357 8.208 8.357 2,345 +0.15(+1.82%)
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.