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, 2008 8.591 8.591 8.591 8.591 670 +0.01(+0.12%)
Jul 30, 2008 8.692 8.692 8.581 8.581 1,936 -0.15(-1.71%)
Jul 29, 2008 8.730 8.730 8.730 8.730 0 +0.00(+0.00%)
Jul 28, 2008 8.733 9.148 8.434 8.730 3,028 -0.10(-1.08%)
Jul 25, 2008 8.837 8.837 8.825 8.825 670 -0.13(-1.43%)
Jul 24, 2008 8.954 8.957 8.954 8.954 1,139 -0.30(-3.23%)
Jul 23, 2008 9.255 9.255 9.252 9.252 1,675 +0.30(+3.33%)
Jul 22, 2008 8.954 8.954 8.954 8.954 1,172 -0.06(-0.66%)
Jul 21, 2008 9.252 9.252 9.013 9.013 3,977 -0.25(-2.74%)
Jul 18, 2008 9.252 9.267 9.252 9.267 1,909 +0.01(+0.16%)
Jul 17, 2008 9.345 9.506 9.252 9.252 5,153 -0.30(-3.11%)
Jul 16, 2008 9.549 9.549 9.549 9.549 609 +0.08(+0.87%)
Jul 15, 2008 9.431 9.467 9.327 9.467 2,646 -0.10(-1.06%)
Jul 14, 2008 9.442 9.569 9.442 9.569 720 +0.08(+0.85%)
Jul 11, 2008 9.709 9.709 9.431 9.488 12,507 -0.49(-4.89%)
Jul 10, 2008 9.733 10.01 9.700 9.976 2,680 +0.13(+1.29%)
Jul 09, 2008 9.849 9.849 9.849 9.849 0 +0.00(+0.00%)
Jul 08, 2008 9.889 9.998 9.849 9.849 3,156 -0.14(-1.37%)
Jul 07, 2008 9.864 10.01 9.864 9.986 1,005 +0.13(+1.36%)
Jul 04, 2008 9.917 9.917 9.852 9.852 1,561 +0.00(+0.00%)
Jul 03, 2008 9.917 9.917 9.852 9.852 1,561 -0.07(-0.72%)
Jul 02, 2008 10.01 10.01 9.915 9.924 1,507 -0.09(-0.89%)
Jul 01, 2008 10.01 10.01 9.997 10.01 3,648 +0.03(+0.30%)
Jun 30, 2008 10.01 10.01 9.983 9.983 2,412 -0.04(-0.45%)
Jun 27, 2008 9.939 10.03 9.939 10.03 670 +0.00(+0.00%)
Jun 26, 2008 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Jun 25, 2008 10.12 10.12 9.912 10.03 1,092 +0.03(+0.30%)
Jun 24, 2008 9.924 9.998 9.924 9.998 2,680 -0.15(-1.47%)
Jun 23, 2008 10.14 10.15 10.14 10.15 4,690 +0.24(+2.41%)
Jun 20, 2008 9.849 9.909 9.849 9.909 2,177 +0.03(+0.25%)
Jun 19, 2008 9.998 9.998 9.879 9.884 9,549 -0.00(-0.01%)
Jun 18, 2008 9.885 9.885 9.885 9.885 670 -0.03(-0.30%)
Jun 17, 2008 9.867 9.915 9.867 9.915 4,841 +0.00(+0.00%)
Jun 16, 2008 9.912 10.15 9.912 9.915 9,381 +0.05(+0.48%)
Jun 13, 2008 9.867 9.867 9.867 9.867 1,112 +0.01(+0.15%)
Jun 12, 2008 9.852 10.13 9.852 9.852 2,837 +0.00(+0.00%)
Jun 11, 2008 9.858 10.14 9.852 9.852 3,300 -0.01(-0.08%)
Jun 10, 2008 9.860 10.36 9.858 9.860 1,189 -0.49(-4.74%)
Jun 09, 2008 10.35 10.35 10.35 10.35 335 +0.20(+2.00%)
Jun 06, 2008 10.14 10.15 10.10 10.15 7,458 +0.15(+1.49%)
Jun 05, 2008 9.849 9.998 9.849 9.998 4,355 -0.37(-3.57%)
Jun 04, 2008 10.37 10.37 10.37 10.37 335 +0.24(+2.36%)
Jun 03, 2008 10.15 10.15 9.912 10.13 2,640 -0.29(-2.75%)
Jun 02, 2008 10.42 10.42 10.42 10.42 0 +0.00(+0.00%)
May 30, 2008 10.40 10.42 10.40 10.42 4,020 -0.07(-0.63%)
May 29, 2008 10.49 10.49 10.48 10.48 1,440 +0.24(+2.39%)
May 28, 2008 10.45 10.45 10.10 10.24 2,506 -0.30(-2.80%)
May 27, 2008 10.57 10.60 10.50 10.53 5,870 -0.06(-0.59%)
May 26, 2008 10.58 10.60 10.58 10.60 2,214 +0.00(+0.00%)
May 23, 2008 10.58 10.60 10.58 10.60 2,214 +0.15(+1.43%)
May 22, 2008 10.59 10.60 10.45 10.45 3,752 -0.05(-0.47%)
May 21, 2008 10.46 10.50 10.46 10.50 1,702 +0.06(+0.53%)
May 20, 2008 10.21 10.60 10.21 10.44 12,758 +0.23(+2.28%)
May 19, 2008 10.24 10.45 10.12 10.21 6,198 +0.12(+1.18%)
May 16, 2008 10.07 10.15 10.05 10.09 2,663 +0.31(+3.21%)
May 15, 2008 9.834 10.07 9.774 9.774 17,567 -0.03(-0.35%)
May 14, 2008 9.551 9.809 9.551 9.809 3,685 +0.26(+2.70%)
May 13, 2008 9.551 9.551 9.551 9.551 1,340 +0.00(+0.00%)
May 12, 2008 9.542 9.551 9.542 9.551 1,403 +0.07(+0.79%)
May 09, 2008 9.476 9.476 9.476 9.476 0 +0.00(+0.00%)
May 08, 2008 9.521 9.521 9.476 9.476 2,003 -0.04(-0.47%)
May 07, 2008 9.521 9.521 9.521 9.521 335 +0.04(+0.47%)
May 06, 2008 9.476 9.476 9.476 9.476 0 +0.00(+0.00%)
May 05, 2008 9.476 9.491 9.476 9.476 6,798 +0.00(+0.00%)
May 02, 2008 9.551 9.551 9.476 9.476 6,607 -0.16(-1.70%)
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.