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, 2010 5.689 5.769 5.689 5.769 2,850 +0.01(+0.19%)
Sep 29, 2010 5.689 5.769 5.689 5.757 10,587 +0.10(+1.77%)
Sep 28, 2010 5.721 5.721 5.657 5.657 1,566 +0.03(+0.56%)
Sep 27, 2010 5.594 5.625 5.594 5.625 1,415 +0.09(+1.67%)
Sep 24, 2010 5.622 5.622 5.533 5.533 1,573 -0.02(-0.34%)
Sep 23, 2010 5.591 5.591 5.543 5.552 1,642 -0.01(-0.14%)
Sep 22, 2010 5.546 5.592 5.546 5.560 2,202 +0.28(+5.25%)
Sep 21, 2010 5.619 5.619 5.283 5.283 10,373 +0.14(+2.66%)
Sep 20, 2010 5.397 5.397 5.146 5.146 1,258 -0.24(-4.47%)
Sep 17, 2010 5.403 5.403 5.381 5.387 2,841 +0.19(+3.67%)
Sep 15, 2010 5.196 5.215 5.196 5.196 4,404 -0.02(-0.40%)
Sep 14, 2010 5.228 5.228 5.092 5.217 6,292 -0.03(-0.51%)
Sep 13, 2010 5.403 5.403 5.117 5.244 12,978 -0.15(-2.77%)
Sep 10, 2010 5.270 5.393 5.270 5.393 3,759 +0.15(+2.85%)
Sep 09, 2010 5.346 5.371 5.244 5.244 1,840 -0.12(-2.31%)
Sep 08, 2010 5.196 5.368 5.196 5.368 943 -0.03(-0.65%)
Sep 07, 2010 5.403 5.403 5.403 5.403 449 +0.16(+3.03%)
Sep 03, 2010 5.212 5.244 5.127 5.244 2,517 +0.07(+1.29%)
Sep 02, 2010 5.381 5.381 5.104 5.177 8,809 -0.21(-3.84%)
Aug 30, 2010 5.562 5.384 5.384 5.384 10,383 -0.09(-1.62%)
Aug 27, 2010 5.479 5.482 5.473 5.473 2,202 +0.18(+3.39%)
Aug 25, 2010 5.284 5.293 5.293 5.293 7,721 +0.01(+0.18%)
Aug 24, 2010 5.225 5.284 5.222 5.284 1,286 +0.03(+0.59%)
Aug 23, 2010 5.210 5.253 5.210 5.253 3,699 +0.05(+0.90%)
Aug 20, 2010 5.129 5.206 5.082 5.206 13,380 +0.12(+2.45%)
Aug 18, 2010 5.150 5.082 5.082 5.082 7,399 +0.07(+1.49%)
Aug 17, 2010 5.159 5.159 5.007 5.007 5,790 -0.01(-0.12%)
Aug 16, 2010 5.015 5.015 5.014 5.014 965 -0.14(-2.71%)
Aug 13, 2010 5.082 5.225 5.082 5.154 2,831 +0.15(+2.98%)
Aug 12, 2010 5.091 5.091 4.979 5.004 4,986 -0.14(-2.77%)
Aug 11, 2010 5.253 5.253 5.129 5.147 10,639 -0.11(-2.02%)
Aug 10, 2010 5.253 5.253 5.253 5.253 627 +0.00(+0.00%)
Aug 09, 2010 5.253 5.253 5.244 5.253 3,149 +0.00(+0.06%)
Aug 06, 2010 5.146 5.253 5.138 5.250 4,330 +0.12(+2.36%)
Aug 05, 2010 5.062 5.253 5.062 5.129 4,600 +0.00(+0.07%)
Aug 04, 2010 5.035 5.175 5.035 5.126 13,081 +0.09(+1.79%)
Aug 03, 2010 5.035 5.035 4.935 5.035 8,088 +0.06(+1.25%)
Aug 02, 2010 4.958 5.098 4.908 4.973 14,950 +0.08(+1.59%)
Jul 30, 2010 4.829 4.899 4.829 4.896 1,936 +0.08(+1.61%)
Jul 29, 2010 4.973 4.973 4.771 4.818 14,014 +0.03(+0.65%)
Jul 28, 2010 4.656 4.787 4.647 4.787 6,421 +0.15(+3.22%)
Jul 26, 2010 4.662 4.638 4.638 4.638 12,225 -0.02(-0.53%)
Jul 23, 2010 4.600 4.662 4.600 4.662 5,819 +0.01(+0.20%)
Jul 22, 2010 4.659 4.659 4.634 4.653 3,506 -0.01(-0.20%)
Jul 21, 2010 4.662 4.662 4.634 4.662 11,035 -0.00(-0.07%)
Jul 20, 2010 4.709 4.824 4.666 4.666 6,444 -0.04(-0.92%)
Jul 19, 2010 4.644 4.777 4.644 4.709 2,026 -0.02(-0.38%)
Jul 16, 2010 4.830 4.830 4.619 4.727 13,261 +0.04(+0.84%)
Jul 15, 2010 4.740 4.759 4.684 4.687 5,363 -0.05(-1.11%)
Jul 14, 2010 4.774 4.774 4.740 4.740 2,457 -0.02(-0.33%)
Jul 13, 2010 4.734 4.945 4.687 4.756 5,742 +0.09(+2.00%)
Jul 12, 2010 4.807 4.902 4.659 4.662 34,047 -0.42(-8.26%)
Jul 09, 2010 5.082 5.129 5.082 5.082 4,021 +0.03(+0.68%)
Jul 07, 2010 5.126 5.048 5.048 5.048 24,129 +0.18(+3.77%)
Jul 06, 2010 4.762 4.864 4.672 4.864 2,963 +0.16(+3.30%)
Jul 02, 2010 4.709 4.709 4.709 4.709 1,608 +0.00(+0.00%)
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.