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 (%)
Sep 30, 2008 7.223 7.223 6.867 6.867 8,989 +0.30(+4.54%)
Sep 29, 2008 8.023 8.023 0.0030 6.569 54,607 -1.45(-18.06%)
Sep 26, 2008 8.017 8.017 8.017 8.017 335 +0.57(+7.67%)
Sep 25, 2008 7.446 7.446 7.446 7.446 0 +0.00(+0.00%)
Sep 24, 2008 8.017 8.026 7.358 7.446 4,885 -0.31(-4.05%)
Sep 23, 2008 8.043 8.043 7.760 7.760 837 +0.05(+0.62%)
Sep 22, 2008 7.909 8.024 7.712 7.712 2,680 -0.32(-4.03%)
Sep 19, 2008 7.461 8.043 7.461 8.036 6,945 +0.72(+9.90%)
Sep 18, 2008 7.315 7.315 7.312 7.312 1,159 -0.06(-0.81%)
Sep 17, 2008 7.339 7.461 7.166 7.372 7,036 +0.01(+0.16%)
Sep 16, 2008 7.963 7.963 7.345 7.360 2,311 -0.64(-7.97%)
Sep 15, 2008 7.608 8.016 7.241 7.997 12,229 +0.39(+5.12%)
Sep 12, 2008 7.614 7.617 7.357 7.608 2,010 +0.39(+5.33%)
Sep 11, 2008 7.372 7.879 7.163 7.223 12,045 -0.33(-4.33%)
Sep 10, 2008 7.760 7.996 7.530 7.549 8,208 -0.21(-2.75%)
Sep 09, 2008 8.282 8.282 7.763 7.763 3,769 -0.30(-3.67%)
Sep 08, 2008 8.115 8.115 8.058 8.058 3,685 -0.07(-0.81%)
Sep 05, 2008 8.124 8.124 8.124 8.124 335 -0.14(-1.70%)
Sep 04, 2008 8.357 8.357 8.264 8.264 1,561 -0.09(-1.11%)
Sep 03, 2008 8.414 8.434 8.357 8.357 7,190 -0.08(-0.92%)
Aug 29, 2008 8.652 8.435 8.435 8.435 2,680 -0.22(-2.51%)
Aug 28, 2008 8.939 8.939 8.652 8.652 1,614 -0.01(-0.07%)
Aug 27, 2008 8.658 8.658 8.658 8.658 0 +0.00(+0.00%)
Aug 26, 2008 8.658 8.658 8.658 8.658 335 +0.00(+0.00%)
Aug 25, 2008 9.082 9.082 8.655 8.658 6,630 -0.29(-3.20%)
Aug 22, 2008 9.013 9.013 8.058 8.945 4,791 -0.30(-3.24%)
Aug 21, 2008 8.730 9.252 8.730 9.245 15,020 +0.59(+6.81%)
Aug 20, 2008 8.652 8.655 8.652 8.655 2,888 +0.18(+2.15%)
Aug 19, 2008 8.473 8.473 8.473 8.473 670 +0.25(+3.07%)
Aug 18, 2008 8.467 8.469 8.091 8.221 3,953 -0.08(-0.92%)
Aug 15, 2008 8.414 8.414 8.088 8.297 13,308 -0.11(-1.26%)
Aug 14, 2008 8.419 8.425 8.133 8.403 8,476 +0.19(+2.34%)
Aug 13, 2008 8.315 8.315 8.208 8.211 7,414 -0.07(-0.86%)
Aug 12, 2008 8.282 8.282 8.282 8.282 0 +0.00(+0.00%)
Aug 11, 2008 8.211 8.381 8.211 8.282 5,615 +0.07(+0.91%)
Aug 08, 2008 8.208 8.208 8.208 8.208 335 -0.00(-0.04%)
Aug 07, 2008 8.222 8.222 8.208 8.211 1,011 -0.15(-1.75%)
Aug 06, 2008 8.231 8.357 8.231 8.357 4,017 -0.10(-1.17%)
Aug 05, 2008 8.655 8.655 8.455 8.455 1,005 -0.26(-2.93%)
Aug 04, 2008 8.720 8.721 8.133 8.710 10,591 +0.12(+1.39%)
Aug 01, 2008 8.591 8.591 8.591 8.591 0 +0.00(+0.00%)
Jul 31, 2008 8.591 8.591 8.591 8.591 670 +0.01(+0.12%)
Jul 30, 2008 8.692 8.692 8.581 8.581 1,936 -0.15(-1.71%)
Jul 29, 2008 8.730 8.730 8.730 8.730 0 +0.00(+0.00%)
Jul 28, 2008 8.733 9.148 8.434 8.730 3,028 -0.10(-1.08%)
Jul 25, 2008 8.837 8.837 8.825 8.825 670 -0.13(-1.43%)
Jul 24, 2008 8.954 8.957 8.954 8.954 1,139 -0.30(-3.23%)
Jul 23, 2008 9.255 9.255 9.252 9.252 1,675 +0.30(+3.33%)
Jul 22, 2008 8.954 8.954 8.954 8.954 1,172 -0.06(-0.66%)
Jul 21, 2008 9.252 9.252 9.013 9.013 3,977 -0.25(-2.74%)
Jul 18, 2008 9.252 9.267 9.252 9.267 1,909 +0.01(+0.16%)
Jul 17, 2008 9.345 9.506 9.252 9.252 5,153 -0.30(-3.11%)
Jul 16, 2008 9.549 9.549 9.549 9.549 609 +0.08(+0.87%)
Jul 15, 2008 9.431 9.467 9.327 9.467 2,646 -0.10(-1.06%)
Jul 14, 2008 9.442 9.569 9.442 9.569 720 +0.08(+0.85%)
Jul 11, 2008 9.709 9.709 9.431 9.488 12,507 -0.49(-4.89%)
Jul 10, 2008 9.733 10.01 9.700 9.976 2,680 +0.13(+1.29%)
Jul 09, 2008 9.849 9.849 9.849 9.849 0 +0.00(+0.00%)
Jul 08, 2008 9.889 9.998 9.849 9.849 3,156 -0.14(-1.37%)
Jul 07, 2008 9.864 10.01 9.864 9.986 1,005 +0.13(+1.36%)
Jul 04, 2008 9.917 9.917 9.852 9.852 1,561 +0.00(+0.00%)
Jul 03, 2008 9.917 9.917 9.852 9.852 1,561 -0.07(-0.72%)
Jul 02, 2008 10.01 10.01 9.915 9.924 1,507 -0.09(-0.89%)
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.