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

Marine Petroleum U (NQ: MARPS )

4.450 +0.150 (+3.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 5.179 5.285 5.285 5.285 991 +0.19(+3.64%)
Jul 28, 2009 5.115 5.100 5.100 5.100 3,332 +0.01(+0.27%)
Jul 27, 2009 5.227 5.227 5.085 5.086 2,644 -0.18(-3.36%)
Jul 24, 2009 5.227 5.282 5.227 5.263 1,765 -0.21(-3.81%)
Jul 22, 2009 5.472 5.472 5.472 5.472 330 +0.39(+7.68%)
Jul 20, 2009 5.142 5.082 5.082 5.082 991 -0.00(-0.06%)
Jul 17, 2009 5.085 5.085 5.085 5.085 826 +0.09(+1.82%)
Jul 16, 2009 4.994 4.994 4.994 4.994 330 -0.15(-3.00%)
Jul 14, 2009 5.148 5.148 5.148 5.148 0 +0.00(+0.00%)
Jul 13, 2009 5.148 5.148 5.148 5.148 330 -0.24(-4.38%)
Jul 10, 2009 5.085 5.510 5.085 5.384 5,322 +0.28(+5.51%)
Jul 09, 2009 5.142 5.142 5.103 5.103 859 -0.04(-0.76%)
Jul 08, 2009 5.098 5.144 5.088 5.142 5,636 +0.05(+1.07%)
Jul 07, 2009 5.085 5.088 5.085 5.088 1,507 -0.17(-3.19%)
Jul 06, 2009 5.333 5.442 5.218 5.255 12,000 -0.01(-0.21%)
Jul 02, 2009 5.227 5.266 5.221 5.266 3,934 -0.07(-1.35%)
Jun 30, 2009 5.230 5.338 5.338 5.338 9,587 +0.18(+3.43%)
Jun 29, 2009 5.290 5.290 5.145 5.161 1,451 -0.02(-0.38%)
Jun 26, 2009 5.284 5.290 5.181 5.181 3,636 -0.13(-2.49%)
Jun 25, 2009 5.313 5.313 5.313 5.313 330 -0.01(-0.27%)
Jun 24, 2009 5.142 5.327 5.142 5.327 3,348 +0.25(+4.83%)
Jun 23, 2009 5.082 5.133 5.082 5.082 2,314 -0.25(-4.68%)
Jun 17, 2009 5.145 5.331 5.331 5.331 3,305 +0.28(+5.47%)
Jun 16, 2009 5.055 5.055 5.055 5.055 826 -0.30(-5.59%)
Jun 15, 2009 5.493 5.520 5.088 5.354 18,447 +0.00(+0.00%)
Jun 12, 2009 5.442 5.442 5.354 5.354 2,644 +0.00(+0.06%)
Jun 11, 2009 5.139 5.414 5.139 5.351 13,554 +0.28(+5.61%)
Jun 10, 2009 5.009 5.142 4.991 5.067 4,958 +0.06(+1.28%)
Jun 09, 2009 4.973 5.002 4.973 5.002 1,983 +0.05(+1.08%)
Jun 08, 2009 4.949 4.949 4.949 4.949 661 -0.19(-3.71%)
Jun 05, 2009 5.139 5.139 5.139 5.139 1,041 +0.04(+0.83%)
Jun 04, 2009 5.018 5.097 4.931 5.097 7,673 +0.15(+2.93%)
Jun 03, 2009 4.935 4.952 4.935 4.952 1,431 +0.06(+1.31%)
Jun 02, 2009 4.840 5.021 4.797 4.888 8,750 +0.02(+0.37%)
Jun 01, 2009 4.740 4.970 4.740 4.870 5,590 +0.07(+1.44%)
May 29, 2009 4.782 4.970 4.782 4.801 6,304 +0.02(+0.39%)
May 28, 2009 4.790 4.813 4.782 4.782 7,712 -0.01(-0.13%)
May 27, 2009 4.840 4.840 4.789 4.789 4,958 -0.07(-1.46%)
May 26, 2009 4.800 4.880 4.797 4.859 5,352 +0.08(+1.61%)
May 22, 2009 4.840 4.840 4.782 4.782 2,165 +0.06(+1.35%)
May 21, 2009 4.825 4.825 4.664 4.719 6,529 -0.10(-2.01%)
May 20, 2009 4.897 4.976 4.797 4.816 10,506 -0.15(-3.08%)
May 19, 2009 4.749 4.988 4.689 4.969 21,769 +0.37(+7.99%)
May 18, 2009 4.970 4.970 4.537 4.601 57,358 -0.38(-7.54%)
May 15, 2009 4.900 4.982 4.900 4.976 7,240 +0.03(+0.59%)
May 14, 2009 4.900 4.947 4.900 4.947 4,049 +0.05(+0.94%)
May 13, 2009 4.961 4.967 4.900 4.900 6,611 -0.08(-1.52%)
May 12, 2009 4.997 5.021 4.976 4.976 3,444 -0.02(-0.36%)
May 11, 2009 5.297 5.297 4.994 4.994 4,710 -0.28(-5.33%)
May 08, 2009 4.870 5.275 4.796 5.275 11,134 +0.44(+9.00%)
May 07, 2009 4.915 4.915 4.840 4.840 661 +0.00(+0.00%)
May 06, 2009 4.991 5.139 4.791 4.840 16,929 -0.11(-2.14%)
May 05, 2009 5.112 5.112 4.946 4.946 4,463 -0.04(-0.85%)
May 04, 2009 5.157 5.194 4.988 4.988 14,579 -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.