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

Marine Petroleum U (NQ: MARPS )

4.080 +0.010 (+0.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 30, 2009 5.111 5.216 5.216 5.216 1,004 +0.18(+3.64%)
Jul 28, 2009 5.048 5.033 5.033 5.033 3,376 +0.01(+0.27%)
Jul 27, 2009 5.158 5.158 5.018 5.020 2,679 -0.17(-3.36%)
Jul 24, 2009 5.158 5.213 5.158 5.194 1,788 -0.21(-3.81%)
Jul 22, 2009 5.400 5.400 5.400 5.400 334 +0.39(+7.68%)
Jul 20, 2009 5.075 5.015 5.015 5.015 1,004 -0.00(-0.06%)
Jul 17, 2009 5.018 5.018 5.018 5.018 837 +0.09(+1.82%)
Jul 16, 2009 4.929 4.929 4.929 4.929 334 -0.15(-3.00%)
Jul 14, 2009 5.081 5.081 5.081 5.081 0 +0.00(+0.00%)
Jul 13, 2009 5.081 5.081 5.081 5.081 334 -0.23(-4.38%)
Jul 10, 2009 5.018 5.438 5.018 5.314 5,393 +0.28(+5.51%)
Jul 09, 2009 5.075 5.075 5.036 5.036 870 -0.04(-0.76%)
Jul 08, 2009 5.032 5.076 5.021 5.075 5,711 +0.05(+1.07%)
Jul 07, 2009 5.018 5.021 5.018 5.021 1,527 -0.17(-3.19%)
Jul 06, 2009 5.263 5.370 5.149 5.187 12,159 -0.01(-0.21%)
Jul 02, 2009 5.158 5.197 5.152 5.197 3,986 -0.07(-1.35%)
Jun 30, 2009 5.161 5.268 5.268 5.268 9,714 +0.17(+3.43%)
Jun 29, 2009 5.221 5.221 5.078 5.093 1,470 -0.02(-0.38%)
Jun 26, 2009 5.215 5.221 5.113 5.113 3,684 -0.13(-2.49%)
Jun 25, 2009 5.244 5.244 5.244 5.244 334 -0.01(-0.27%)
Jun 24, 2009 5.075 5.257 5.075 5.257 3,393 +0.24(+4.83%)
Jun 23, 2009 5.015 5.066 5.015 5.015 2,344 -0.25(-4.68%)
Jun 17, 2009 5.078 5.261 5.261 5.261 3,349 +0.27(+5.47%)
Jun 16, 2009 4.988 4.988 4.988 4.988 837 -0.30(-5.59%)
Jun 15, 2009 5.421 5.448 5.021 5.284 18,692 +0.00(+0.00%)
Jun 12, 2009 5.370 5.370 5.284 5.284 2,679 +0.00(+0.06%)
Jun 11, 2009 5.072 5.344 5.072 5.281 13,734 +0.28(+5.61%)
Jun 10, 2009 4.944 5.075 4.926 5.000 5,024 +0.06(+1.28%)
Jun 09, 2009 4.908 4.937 4.908 4.937 2,009 +0.05(+1.09%)
Jun 08, 2009 4.884 4.884 4.884 4.884 669 -0.19(-3.71%)
Jun 05, 2009 5.072 5.072 5.072 5.072 1,055 +0.04(+0.83%)
Jun 04, 2009 4.952 5.030 4.866 5.030 7,774 +0.14(+2.93%)
Jun 03, 2009 4.870 4.887 4.870 4.887 1,450 +0.06(+1.31%)
Jun 02, 2009 4.776 4.955 4.735 4.824 8,867 +0.02(+0.37%)
Jun 01, 2009 4.678 4.905 4.678 4.806 5,664 +0.07(+1.44%)
May 29, 2009 4.720 4.905 4.720 4.738 6,388 +0.02(+0.39%)
May 28, 2009 4.727 4.749 4.720 4.720 7,815 -0.01(-0.13%)
May 27, 2009 4.776 4.776 4.726 4.726 5,024 -0.07(-1.46%)
May 26, 2009 4.738 4.816 4.735 4.796 5,423 +0.08(+1.61%)
May 22, 2009 4.776 4.776 4.720 4.720 2,194 +0.06(+1.35%)
May 21, 2009 4.761 4.761 4.603 4.657 6,615 -0.10(-2.01%)
May 20, 2009 4.833 4.911 4.735 4.752 10,645 -0.15(-3.08%)
May 19, 2009 4.687 4.923 4.627 4.903 22,058 +0.36(+7.99%)
May 18, 2009 4.905 4.905 4.478 4.541 58,119 -0.37(-7.54%)
May 15, 2009 4.836 4.917 4.836 4.911 7,336 +0.03(+0.59%)
May 14, 2009 4.836 4.882 4.836 4.882 4,103 +0.05(+0.94%)
May 13, 2009 4.896 4.902 4.836 4.836 6,699 -0.07(-1.52%)
May 12, 2009 4.932 4.955 4.911 4.911 3,490 -0.02(-0.36%)
May 11, 2009 5.227 5.227 4.929 4.929 4,773 -0.28(-5.33%)
May 08, 2009 4.806 5.206 4.733 5.206 11,282 +0.43(+9.00%)
May 07, 2009 4.851 4.851 4.776 4.776 669 +0.00(+0.00%)
May 06, 2009 4.926 5.072 4.729 4.776 17,154 -0.10(-2.14%)
May 05, 2009 5.045 5.045 4.881 4.881 4,522 -0.04(-0.85%)
May 04, 2009 5.090 5.126 4.923 4.923 14,772 -0.15(-2.94%)
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.