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

Marine Petroleum U (NQ: MARPS )

4.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2007 10.81 10.92 10.66 10.66 14,780 +0.02(+0.14%)
Jul 30, 2007 10.34 10.66 10.14 10.65 11,348 +0.52(+5.10%)
Jul 27, 2007 10.13 10.13 10.13 10.13 1,140 -0.12(-1.17%)
Jul 26, 2007 10.13 10.29 9.980 10.25 6,451 +0.11(+1.06%)
Jul 25, 2007 10.43 10.43 10.13 10.14 4,956 -0.33(-3.20%)
Jul 24, 2007 10.58 10.58 10.37 10.48 10,415 -0.02(-0.18%)
Jul 23, 2007 10.28 10.50 10.28 10.50 9,853 +0.23(+2.21%)
Jul 20, 2007 9.980 10.28 9.829 10.27 6,242 +0.31(+3.16%)
Jul 19, 2007 9.950 9.956 9.801 9.956 5,237 +0.20(+2.08%)
Jul 18, 2007 9.755 9.829 9.753 9.753 2,833 -0.08(-0.77%)
Jul 17, 2007 9.829 9.829 9.688 9.829 5,819 +0.00(+0.03%)
Jul 16, 2007 9.786 9.825 9.786 9.825 3,637 +0.11(+1.18%)
Jul 13, 2007 9.708 9.859 9.708 9.711 11,804 -0.03(-0.27%)
Jul 12, 2007 9.798 9.798 9.726 9.738 6,464 -0.12(-1.23%)
Jul 11, 2007 9.859 9.859 9.823 9.859 3,571 +0.06(+0.62%)
Jul 10, 2007 9.768 9.859 9.683 9.798 5,766 +0.03(+0.31%)
Jul 09, 2007 9.708 9.768 9.708 9.768 9,576 +0.02(+0.25%)
Jul 06, 2007 9.602 9.744 9.602 9.744 4,268 -0.01(-0.12%)
Jul 05, 2007 9.550 9.756 9.550 9.756 6,438 +0.20(+2.14%)
Jul 03, 2007 9.541 9.551 9.526 9.551 2,483 +0.07(+0.74%)
Jul 02, 2007 9.541 9.541 9.481 9.481 2,761 -0.06(-0.60%)
Jun 29, 2007 9.541 9.541 9.491 9.538 5,250 +0.02(+0.20%)
Jun 28, 2007 9.265 9.519 9.265 9.519 671 +0.13(+1.42%)
Jun 27, 2007 9.538 9.538 9.236 9.387 2,906 -0.02(-0.20%)
Jun 26, 2007 9.405 9.405 9.375 9.405 8,167 -0.05(-0.48%)
Jun 25, 2007 9.538 9.538 9.414 9.451 4,847 +0.08(+0.81%)
Jun 22, 2007 9.463 9.556 9.375 9.375 3,531 -0.08(-0.80%)
Jun 21, 2007 9.296 9.541 9.133 9.451 4,298 +0.17(+1.79%)
Jun 20, 2007 9.375 9.390 8.958 9.284 19,178 -0.09(-0.97%)
Jun 19, 2007 9.375 9.375 9.346 9.375 8,927 +0.08(+0.85%)
Jun 18, 2007 9.269 9.556 9.234 9.296 10,581 -0.09(-0.91%)
Jun 15, 2007 9.659 9.659 9.375 9.381 5,951 -0.15(-1.52%)
Jun 14, 2007 9.384 9.526 9.363 9.526 8,597 +0.08(+0.86%)
Jun 13, 2007 9.481 9.523 9.445 9.445 3,306 -0.01(-0.06%)
Jun 12, 2007 9.359 9.451 9.359 9.451 4,298 +0.18(+1.96%)
Jun 11, 2007 9.299 9.375 9.257 9.269 5,224 -0.03(-0.33%)
Jun 08, 2007 9.278 9.366 9.254 9.299 13,054 -0.01(-0.06%)
Jun 07, 2007 9.299 9.312 9.299 9.305 2,744 -0.07(-0.75%)
Jun 06, 2007 9.254 9.375 9.225 9.375 12,171 +0.18(+1.97%)
Jun 05, 2007 9.218 9.223 9.194 9.194 11,047 -0.02(-0.26%)
Jun 04, 2007 9.327 9.451 9.073 9.218 15,590 -0.05(-0.52%)
Jun 01, 2007 9.290 9.290 9.073 9.266 4,364 +0.06(+0.66%)
May 31, 2007 9.236 9.236 8.921 9.206 29,921 -0.15(-1.65%)
May 30, 2007 9.073 9.369 8.988 9.360 18,378 +0.14(+1.51%)
May 29, 2007 9.871 9.871 9.081 9.221 29,098 -0.65(-6.59%)
May 25, 2007 9.526 9.871 9.526 9.871 36,657 +0.48(+5.12%)
May 24, 2007 9.375 9.535 9.230 9.390 16,572 -0.13(-1.40%)
May 23, 2007 9.602 9.668 9.412 9.523 43,128 +0.15(+1.60%)
May 22, 2007 9.054 9.436 9.054 9.374 29,647 +0.41(+4.54%)
May 21, 2007 8.891 9.416 8.891 8.967 9,506 +0.13(+1.45%)
May 18, 2007 9.076 9.076 8.838 8.838 10,323 -0.45(-4.80%)
May 17, 2007 9.188 9.436 9.188 9.284 10,098 -0.15(-1.57%)
May 16, 2007 9.411 9.432 8.746 9.432 13,921 +0.02(+0.22%)
May 15, 2007 9.345 9.526 9.345 9.411 25,461 +0.07(+0.79%)
May 14, 2007 9.375 9.375 9.224 9.337 14,116 +0.20(+2.24%)
May 11, 2007 8.897 9.133 8.891 9.133 14,129 +0.24(+2.72%)
May 10, 2007 8.909 8.909 8.858 8.891 8,375 -0.02(-0.27%)
May 09, 2007 8.725 8.973 8.725 8.915 4,163 +0.14(+1.62%)
May 08, 2007 8.785 8.979 8.773 8.773 2,975 +0.05(+0.55%)
May 07, 2007 8.857 9.221 8.622 8.725 58,164 -0.09(-1.03%)
May 04, 2007 8.725 8.970 8.725 8.816 8,474 -0.00(-0.04%)
May 03, 2007 8.982 8.982 8.682 8.819 7,142 -0.26(-2.83%)
May 02, 2007 8.773 9.281 8.652 9.076 22,045 +0.23(+2.61%)
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.