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 (%)
Aug 29, 2014 7.396 7.493 7.493 7.493 1,371 +0.05(+0.71%)
Aug 28, 2014 7.453 7.580 7.265 7.440 12,986 +0.38(+5.39%)
Aug 27, 2014 7.431 7.755 7.059 7.059 33,109 -0.30(-4.06%)
Aug 26, 2014 7.362 7.658 7.362 7.358 69,429 -0.13(-1.77%)
Aug 25, 2014 7.170 7.658 7.170 7.491 67,018 +0.30(+4.17%)
Aug 22, 2014 7.174 7.203 7.170 7.191 5,826 -0.09(-1.18%)
Aug 21, 2014 7.230 7.277 7.224 7.277 14,297 +0.04(+0.59%)
Aug 20, 2014 7.234 7.234 7.234 7.234 553 +0.00(+0.00%)
Aug 19, 2014 6.943 7.234 6.943 7.234 2,742 +0.06(+0.83%)
Aug 18, 2014 7.234 7.234 7.016 7.174 12,940 -0.06(-0.77%)
Aug 15, 2014 7.046 7.230 6.973 7.230 3,873 +0.27(+3.94%)
Aug 14, 2014 6.939 6.956 6.939 6.956 2,074 -0.06(-0.91%)
Aug 13, 2014 7.041 7.041 7.041 7.020 15,738 +0.02(+0.31%)
Aug 12, 2014 6.939 7.016 6.939 6.999 2,189 +0.02(+0.31%)
Aug 11, 2014 7.020 7.060 6.973 6.977 10,676 -0.11(-1.51%)
Aug 08, 2014 7.084 7.084 7.084 7.084 415 -0.09(-1.19%)
Aug 06, 2014 7.076 7.170 7.170 7.170 11 +0.10(+1.44%)
Aug 05, 2014 6.940 7.068 6.940 7.068 1,109 +0.01(+0.07%)
Aug 04, 2014 7.063 7.063 7.063 7.063 527 -0.06(-0.84%)
Aug 01, 2014 7.063 7.123 6.939 7.123 6,424 -0.02(-0.30%)
Jul 31, 2014 7.088 7.144 7.088 7.144 1,541 +0.08(+1.15%)
Jul 30, 2014 7.063 7.063 7.063 7.063 467 -0.02(-0.32%)
Jul 29, 2014 7.142 7.142 7.063 7.085 6,335 -0.02(-0.24%)
Jul 28, 2014 7.225 7.225 7.102 7.102 3,018 -0.13(-1.76%)
Jul 25, 2014 7.063 7.230 7.063 7.230 527 +0.01(+0.16%)
Jul 24, 2014 7.106 7.218 7.106 7.218 1,569 +0.07(+0.97%)
Jul 23, 2014 7.148 7.148 7.148 7.148 1,544 -0.13(-1.76%)
Jul 22, 2014 7.095 7.308 7.095 7.277 17,086 +0.21(+3.03%)
Jul 21, 2014 6.977 7.100 6.973 7.063 18,105 +0.06(+0.86%)
Jul 18, 2014 7.027 7.027 6.986 7.003 4,866 -0.05(-0.73%)
Jul 17, 2014 7.174 7.174 7.054 7.054 1,635 -0.10(-1.42%)
Jul 16, 2014 7.041 7.156 7.020 7.156 21,738 +0.07(+1.01%)
Jul 15, 2014 7.354 7.354 7.084 7.084 2,985 -0.04(-0.60%)
Jul 14, 2014 7.277 7.277 7.127 7.127 6,646 -0.15(-2.06%)
Jul 11, 2014 7.354 7.354 7.277 7.277 5,667 +0.04(+0.53%)
Jul 10, 2014 7.144 7.238 7.144 7.238 3,128 +0.11(+1.56%)
Jul 09, 2014 7.405 7.405 7.127 7.127 8,368 +0.02(+0.30%)
Jul 08, 2014 7.063 7.170 7.063 7.106 7,230 -0.07(-1.01%)
Jul 07, 2014 7.148 7.260 7.114 7.178 15,785 +0.07(+1.02%)
Jul 03, 2014 7.106 7.106 7.106 7.106 467 +0.10(+1.47%)
Jul 02, 2014 7.093 7.118 7.003 7.003 1,892 +0.02(+0.31%)
Jul 01, 2014 6.981 6.981 6.981 6.981 964 -0.03(-0.37%)
Jun 30, 2014 7.137 7.137 6.994 7.007 37,257 +0.06(+0.86%)
Jun 27, 2014 6.947 7.144 6.947 6.947 8,884 -0.06(-0.86%)
Jun 26, 2014 6.977 7.097 6.964 7.007 22,787 +0.01(+0.12%)
Jun 25, 2014 7.127 7.127 6.981 6.999 10,043 -0.07(-0.97%)
Jun 24, 2014 7.063 7.148 7.063 7.067 6,751 +0.03(+0.36%)
Jun 23, 2014 7.059 7.063 7.041 7.041 3,473 +0.02(+0.35%)
Jun 20, 2014 7.148 7.148 7.017 7.017 4,247 -0.07(-0.95%)
Jun 19, 2014 7.059 7.199 7.059 7.084 3,737 -0.01(-0.08%)
Jun 18, 2014 7.050 7.090 7.050 7.090 1,878 +0.08(+1.18%)
Jun 17, 2014 7.007 7.007 7.007 7.007 523 -0.11(-1.50%)
Jun 16, 2014 7.054 7.118 7.024 7.114 2,562 -0.00(-0.04%)
Jun 13, 2014 7.127 7.127 7.117 7.117 6,471 +0.00(+0.00%)
Jun 12, 2014 7.029 7.117 7.020 7.117 1,868 +0.05(+0.76%)
Jun 11, 2014 7.084 7.240 6.973 7.063 12,026 -0.15(-2.13%)
Jun 10, 2014 7.102 7.217 7.102 7.217 1,850 +0.09(+1.20%)
Jun 06, 2014 7.156 7.268 7.118 7.131 2,156 +0.10(+1.40%)
Jun 05, 2014 6.947 7.033 6.947 7.033 2,861 -0.45(-6.06%)
Jun 04, 2014 7.487 7.487 7.487 7.487 242 +0.50(+7.12%)
Jun 03, 2014 6.853 7.234 6.853 6.989 8,127 -0.39(-5.34%)
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.