Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marine Petroleum U (NQ: MARPS )

4.150 -0.053 (-1.25%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 3, 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, 2009 4.657 4.657 4.536 4.536 5,373 -0.12(-2.59%)
Sep 29, 2009 4.654 4.657 4.654 4.657 2,794 +0.17(+3.69%)
Sep 28, 2009 4.654 4.657 4.491 4.491 7,125 -0.08(-1.66%)
Sep 24, 2009 4.567 4.567 4.567 4.567 6,943 +0.00(+0.00%)
Sep 23, 2009 4.597 4.597 4.567 4.567 1,557 +0.03(+0.67%)
Sep 22, 2009 4.657 4.657 4.536 4.536 9,721 -0.05(-1.08%)
Sep 21, 2009 4.636 4.636 4.582 4.586 5,951 -0.03(-0.56%)
Sep 18, 2009 4.612 4.615 4.612 4.612 6,943 +0.02(+0.51%)
Sep 17, 2009 4.527 4.597 4.527 4.589 6,943 +0.06(+1.22%)
Sep 16, 2009 4.654 4.654 4.530 4.533 23,814 -0.00(-0.07%)
Sep 15, 2009 4.536 4.536 4.536 4.536 11,794 -0.03(-0.66%)
Sep 14, 2009 4.536 4.567 4.536 4.567 7,000 +0.01(+0.13%)
Sep 11, 2009 4.542 4.561 4.542 4.561 3,967 -0.08(-1.76%)
Sep 10, 2009 4.657 4.657 4.642 4.642 2,645 -0.02(-0.33%)
Sep 09, 2009 4.654 4.688 4.654 4.657 10,822 +0.01(+0.12%)
Sep 08, 2009 4.642 4.654 4.642 4.652 4,959 +0.14(+3.14%)
Sep 04, 2009 4.491 4.542 4.491 4.510 4,883 +0.01(+0.20%)
Sep 03, 2009 4.657 4.657 4.501 4.501 3,637 -0.14(-3.04%)
Sep 02, 2009 4.679 4.679 4.642 4.642 3,564 +0.08(+1.66%)
Sep 01, 2009 4.567 4.567 4.567 4.567 826 -0.02(-0.33%)
Aug 31, 2009 4.642 4.688 4.582 4.582 6,682 -0.11(-2.26%)
Aug 27, 2009 4.760 4.688 4.688 4.688 15,210 -0.07(-1.52%)
Aug 26, 2009 4.760 4.760 4.760 4.760 661 +0.04(+0.77%)
Aug 25, 2009 4.866 4.866 4.724 4.724 3,825 -0.04(-0.83%)
Aug 24, 2009 4.748 4.763 4.748 4.763 14,049 -0.08(-1.67%)
Aug 21, 2009 4.857 4.898 4.844 4.844 1,702 +0.10(+2.02%)
Aug 20, 2009 4.839 4.842 4.748 4.748 2,314 -0.15(-3.09%)
Aug 19, 2009 4.929 4.981 4.842 4.899 6,613 -0.00(-0.06%)
Aug 18, 2009 4.905 4.914 4.902 4.902 1,821 -0.04(-0.86%)
Aug 17, 2009 4.899 4.960 4.899 4.945 1,653 -0.05(-0.91%)
Aug 12, 2009 4.990 4.990 4.990 4.990 1,983 +0.00(+0.00%)
Aug 11, 2009 5.035 5.035 4.990 4.990 1,322 -0.09(-1.84%)
Aug 10, 2009 5.141 5.141 5.084 5.084 1,653 -0.06(-1.12%)
Aug 07, 2009 5.220 5.220 5.141 5.141 2,975 +0.12(+2.35%)
Aug 06, 2009 5.069 5.096 5.023 5.023 991 -0.09(-1.77%)
Aug 05, 2009 5.114 5.114 5.114 5.114 330 -0.03(-0.53%)
Aug 04, 2009 5.114 5.144 4.990 5.141 5,290 +0.02(+0.30%)
Aug 03, 2009 5.304 5.307 5.090 5.126 7,952 -0.16(-3.00%)
Jul 30, 2009 5.177 5.284 5.284 5.284 991 +0.19(+3.64%)
Jul 28, 2009 5.114 5.099 5.099 5.099 3,333 +0.01(+0.27%)
Jul 27, 2009 5.226 5.226 5.084 5.085 2,645 -0.18(-3.36%)
Jul 24, 2009 5.226 5.281 5.226 5.262 1,765 -0.21(-3.81%)
Jul 22, 2009 5.471 5.471 5.471 5.471 330 +0.39(+7.68%)
Jul 20, 2009 5.141 5.081 5.081 5.081 991 -0.00(-0.06%)
Jul 17, 2009 5.084 5.084 5.084 5.084 826 +0.09(+1.82%)
Jul 16, 2009 4.993 4.993 4.993 4.993 330 -0.15(-3.00%)
Jul 14, 2009 5.147 5.147 5.147 5.147 0 +0.00(+0.00%)
Jul 13, 2009 5.147 5.147 5.147 5.147 330 -0.24(-4.38%)
Jul 10, 2009 5.084 5.509 5.084 5.383 5,323 +0.28(+5.51%)
Jul 09, 2009 5.141 5.141 5.102 5.102 859 -0.04(-0.76%)
Jul 08, 2009 5.097 5.143 5.087 5.141 5,637 +0.05(+1.07%)
Jul 07, 2009 5.084 5.087 5.084 5.087 1,507 -0.17(-3.19%)
Jul 06, 2009 5.332 5.441 5.217 5.254 12,003 -0.01(-0.21%)
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.