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 31, 2012 9.227 9.408 8.939 8.939 3,974 -0.10(-1.14%)
Jul 30, 2012 9.105 9.407 9.042 9.042 1,896 -0.18(-2.00%)
Jul 27, 2012 9.319 9.319 9.227 9.227 4,335 -0.17(-1.77%)
Jul 26, 2012 9.231 9.404 9.231 9.393 1,479 +0.18(+2.00%)
Jul 25, 2012 8.998 9.412 8.991 9.209 4,470 +0.24(+2.67%)
Jul 24, 2012 9.172 9.400 8.969 8.969 5,080 -0.02(-0.21%)
Jul 23, 2012 8.987 8.987 8.987 8.987 541 -0.21(-2.25%)
Jul 20, 2012 9.596 9.596 9.079 9.194 4,703 -0.25(-2.66%)
Jul 19, 2012 9.227 9.596 9.227 9.445 3,804 +0.22(+2.37%)
Jul 18, 2012 9.226 9.226 9.226 9.226 541 +0.15(+1.62%)
Jul 17, 2012 9.190 9.190 9.006 9.079 2,709 -0.15(-1.60%)
Jul 16, 2012 8.902 9.227 8.902 9.227 5,150 +0.32(+3.65%)
Jul 13, 2012 8.858 8.910 8.858 8.902 2,438 +0.04(+0.50%)
Jul 12, 2012 8.858 8.858 8.858 8.858 541 -0.00(-0.00%)
Jul 11, 2012 8.858 8.858 8.858 8.858 1,625 +0.00(+0.00%)
Jul 10, 2012 8.972 8.972 8.858 8.858 2,980 +0.00(+0.00%)
Jul 09, 2012 8.972 8.972 8.858 8.858 1,625 -0.13(-1.44%)
Jul 06, 2012 8.714 8.987 8.714 8.987 541 +0.27(+3.13%)
Jul 05, 2012 8.987 8.987 8.714 8.714 5,391 -0.26(-2.94%)
Jul 03, 2012 8.854 9.227 8.854 8.978 2,980 +0.21(+2.41%)
Jul 02, 2012 8.304 9.201 8.264 8.766 15,674 +0.55(+6.70%)
Jun 29, 2012 8.301 8.349 8.182 8.216 7,456 -0.09(-1.06%)
Jun 28, 2012 8.290 8.349 8.290 8.304 7,375 -0.09(-1.10%)
Jun 27, 2012 8.396 8.396 8.396 8.396 433 +0.17(+2.10%)
Jun 26, 2012 8.223 8.223 8.223 8.223 270 -0.26(-3.09%)
Jun 25, 2012 8.315 8.493 8.298 8.485 9,296 +0.23(+2.82%)
Jun 22, 2012 8.237 8.253 8.237 8.253 655 -0.30(-3.45%)
Jun 21, 2012 8.234 8.577 8.234 8.548 8,328 -0.03(-0.38%)
Jun 18, 2012 8.522 8.580 8.580 8.580 2,709 -0.16(-1.82%)
Jun 14, 2012 8.164 8.739 8.739 8.739 8,128 +0.55(+6.66%)
Jun 13, 2012 8.507 8.507 8.160 8.194 1,828 -0.29(-3.47%)
Jun 12, 2012 8.493 8.581 8.470 8.488 10,626 -0.00(-0.00%)
Jun 11, 2012 8.581 8.581 8.489 8.489 1,839 +0.00(+0.00%)
Jun 08, 2012 8.577 8.577 8.489 8.489 1,354 -0.00(-0.04%)
Jun 07, 2012 8.570 8.570 8.489 8.493 4,199 +0.10(+1.14%)
Jun 06, 2012 8.278 8.397 8.278 8.397 1,625 +0.10(+1.25%)
Jun 05, 2012 8.356 8.356 8.293 8.293 988 +0.10(+1.26%)
Jun 04, 2012 8.481 8.481 8.168 8.190 5,643 -0.65(-7.35%)
Jun 01, 2012 8.326 8.839 8.326 8.839 3,251 +0.54(+6.44%)
May 31, 2012 8.415 8.415 8.304 8.304 2,167 -0.27(-3.18%)
May 30, 2012 8.249 8.577 8.249 8.577 5,825 +0.27(+3.29%)
May 29, 2012 7.832 8.577 7.832 8.304 7,358 -0.11(-1.35%)
May 25, 2012 8.255 8.418 8.255 8.418 4,969 +0.00(+0.00%)
May 24, 2012 8.378 8.418 8.295 8.418 5,339 +0.14(+1.71%)
May 23, 2012 8.150 8.306 8.114 8.277 7,539 +0.13(+1.56%)
May 22, 2012 8.158 8.237 8.150 8.150 10,134 +0.09(+1.08%)
May 21, 2012 8.063 8.230 7.897 8.063 3,933 -0.05(-0.58%)
May 18, 2012 8.127 8.127 7.716 8.110 7,453 +0.44(+5.76%)
May 17, 2012 7.857 7.857 7.607 7.668 10,253 -0.34(-4.21%)
May 16, 2012 8.186 8.241 7.774 8.005 20,732 -0.25(-2.99%)
May 15, 2012 8.632 8.632 8.252 8.252 13,113 +0.00(+0.00%)
May 14, 2012 8.252 8.252 8.252 8.252 955 -0.01(-0.13%)
May 11, 2012 8.201 8.331 8.042 8.263 14,178 -0.07(-0.83%)
May 10, 2012 8.878 8.878 7.987 8.331 57,432 -0.64(-7.16%)
May 09, 2012 9.288 9.470 8.893 8.974 23,730 -0.32(-3.41%)
May 08, 2012 9.871 9.871 9.277 9.291 18,860 -0.40(-4.12%)
May 07, 2012 9.701 9.795 9.690 9.690 6,421 -0.02(-0.19%)
May 04, 2012 9.874 10.03 9.708 9.708 2,564 +0.02(+0.19%)
May 03, 2012 9.824 10.12 9.690 9.690 8,016 -0.49(-4.80%)
May 02, 2012 9.900 10.18 9.820 10.18 5,645 +0.29(+2.93%)
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.