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 (%)
Aug 31, 2004 9.165 9.670 9.111 9.253 13,884 +0.16(+1.73%)
Aug 30, 2004 9.078 9.680 9.078 9.096 3,305 -0.58(-6.03%)
Aug 27, 2004 9.099 9.680 9.099 9.680 4,958 -0.22(-2.23%)
Aug 26, 2004 9.084 10.00 9.084 9.900 10,248 -0.06(-0.64%)
Aug 25, 2004 9.740 9.964 9.680 9.964 35,042 +0.39(+4.08%)
Aug 24, 2004 9.495 9.761 8.966 9.574 18,182 +0.08(+0.83%)
Aug 23, 2004 9.543 9.543 9.075 9.495 5,950 +0.42(+4.63%)
Aug 20, 2004 9.075 9.075 9.075 9.075 1,652 +0.00(+0.00%)
Aug 19, 2004 9.211 9.211 8.954 9.075 6,281 -0.13(-1.38%)
Aug 18, 2004 9.495 9.498 9.105 9.202 8,926 -0.27(-2.81%)
Aug 17, 2004 9.428 9.468 9.392 9.468 3,305 +0.13(+1.39%)
Aug 16, 2004 9.347 9.347 9.338 9.338 2,314 -0.02(-0.26%)
Aug 13, 2004 9.362 9.362 9.362 9.362 1,652 -0.01(-0.06%)
Aug 12, 2004 9.368 9.368 9.368 9.368 0 +0.00(+0.00%)
Aug 11, 2004 9.533 9.533 9.368 9.368 1,652 -0.20(-2.09%)
Aug 10, 2004 9.174 9.571 9.150 9.568 3,636 -0.02(-0.16%)
Aug 09, 2004 9.528 9.604 9.528 9.583 2,644 -0.02(-0.22%)
Aug 06, 2004 9.522 9.604 9.522 9.604 991 +0.08(+0.86%)
Aug 05, 2004 9.522 9.522 9.087 9.522 1,652 +0.08(+0.83%)
Aug 04, 2004 9.256 9.444 9.256 9.444 3,305 +0.35(+3.89%)
Aug 03, 2004 9.090 9.105 9.090 9.090 2,975 +0.02(+0.17%)
Aug 02, 2004 9.196 9.223 9.075 9.075 5,289 -0.10(-1.09%)
Jul 30, 2004 9.014 9.180 9.014 9.174 6,611 +0.15(+1.68%)
Jul 29, 2004 8.923 9.027 8.923 9.023 4,297 +0.15(+1.64%)
Jul 28, 2004 9.041 9.050 8.878 8.878 2,314 +0.00(+0.00%)
Jul 27, 2004 8.902 9.256 8.609 8.878 13,884 -0.22(-2.46%)
Jul 26, 2004 9.162 9.226 9.026 9.102 10,579 +0.25(+2.87%)
Jul 23, 2004 8.802 9.162 8.802 8.848 3,636 +0.07(+0.76%)
Jul 22, 2004 8.926 8.926 8.781 8.781 991 -0.14(-1.59%)
Jul 21, 2004 9.156 9.156 8.923 8.923 1,322 -0.23(-2.51%)
Jul 20, 2004 9.220 9.220 9.153 9.153 661 +0.28(+3.14%)
Jul 19, 2004 9.165 9.165 8.763 8.875 8,926 -0.29(-3.17%)
Jul 16, 2004 9.150 9.165 9.150 9.165 1,652 +0.05(+0.50%)
Jul 15, 2004 8.751 9.120 8.751 9.120 4,628 -0.11(-1.15%)
Jul 14, 2004 9.217 9.226 9.217 9.226 2,975 +0.09(+0.99%)
Jul 13, 2004 9.226 9.226 9.135 9.135 1,983 -0.12(-1.31%)
Jul 12, 2004 9.256 9.256 9.165 9.256 4,958 +0.15(+1.66%)
Jul 09, 2004 9.105 9.105 9.075 9.105 4,628 +0.03(+0.33%)
Jul 08, 2004 9.075 9.075 9.075 9.075 330 -0.02(-0.17%)
Jul 07, 2004 9.044 9.090 9.044 9.090 5,950 +0.07(+0.77%)
Jul 06, 2004 8.932 9.090 8.932 9.020 1,983 -0.08(-0.93%)
Jul 02, 2004 9.078 9.105 9.075 9.105 2,975 +0.02(+0.17%)
Jul 01, 2004 9.090 9.090 9.090 9.090 0 +0.00(+0.00%)
Jun 30, 2004 8.932 9.090 8.902 9.090 2,644 -0.02(-0.27%)
Jun 29, 2004 9.117 9.117 9.090 9.114 3,305 +0.42(+4.84%)
Jun 28, 2004 9.120 9.120 8.693 8.693 1,983 -0.38(-4.20%)
Jun 25, 2004 9.075 9.075 9.075 9.075 0 +0.00(+0.00%)
Jun 24, 2004 8.827 9.075 8.824 9.075 3,636 +0.19(+2.18%)
Jun 23, 2004 9.072 9.075 8.881 8.881 2,644 +0.02(+0.24%)
Jun 22, 2004 8.585 8.996 8.569 8.860 13,554 +0.44(+5.28%)
Jun 21, 2004 8.530 8.530 8.415 8.415 1,983 -0.08(-0.93%)
Jun 18, 2004 8.494 8.494 8.470 8.494 4,297 +0.18(+2.18%)
Jun 17, 2004 8.303 8.312 8.273 8.312 5,950 +0.05(+0.59%)
Jun 16, 2004 8.379 8.397 8.001 8.264 19,505 -0.05(-0.58%)
Jun 15, 2004 8.333 8.333 8.294 8.312 5,620 +0.07(+0.84%)
Jun 14, 2004 8.091 8.297 8.091 8.243 21,819 -0.02(-0.18%)
Jun 10, 2004 8.772 8.772 8.237 8.258 36,034 -0.55(-6.22%)
Jun 09, 2004 8.923 8.923 8.805 8.805 3,967 -0.27(-2.97%)
Jun 08, 2004 9.075 9.078 8.854 9.075 13,223 -0.06(-0.66%)
Jun 07, 2004 9.150 9.150 9.078 9.135 7,273 -0.01(-0.13%)
Jun 04, 2004 9.081 9.150 9.078 9.147 6,611 -0.00(-0.03%)
Jun 03, 2004 9.081 9.150 9.081 9.150 7,273 +0.07(+0.80%)
Jun 02, 2004 9.150 9.150 9.075 9.078 5,289 +0.00(+0.03%)
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.