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

Marine Petroleum U (NQ: MARPS )

4.290 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Feb 27, 2009 5.444 5.595 5.386 5.386 6,606 -0.15(-2.78%)
Feb 26, 2009 5.507 5.806 5.507 5.540 12,552 -0.04(-0.71%)
Feb 25, 2009 5.507 5.580 5.507 5.580 4,728 -0.09(-1.60%)
Feb 24, 2009 5.809 5.809 5.571 5.670 11,288 -0.14(-2.34%)
Feb 23, 2009 6.302 6.302 5.806 5.806 29,333 -0.50(-7.87%)
Feb 20, 2009 7.098 7.098 6.065 6.302 14,946 -0.87(-12.14%)
Feb 19, 2009 6.815 7.173 6.804 7.173 4,794 +0.14(+2.02%)
Feb 18, 2009 6.959 7.520 6.708 7.031 25,064 -0.23(-3.13%)
Feb 17, 2009 7.313 7.349 6.496 7.258 8,190 +0.00(+0.00%)
Feb 13, 2009 7.781 7.781 6.807 7.258 22,931 +0.75(+11.58%)
Feb 12, 2009 6.505 6.804 6.472 6.505 4,629 +0.15(+2.28%)
Feb 11, 2009 6.583 6.583 6.360 6.360 991 -0.12(-1.82%)
Feb 10, 2009 7.013 7.013 6.478 6.478 18,239 -0.62(-8.77%)
Feb 09, 2009 7.101 7.101 7.101 7.101 330 +0.00(+0.06%)
Feb 06, 2009 6.765 7.198 6.765 7.096 13,557 +0.42(+6.22%)
Feb 05, 2009 6.472 7.116 6.472 6.680 15,961 +0.18(+2.74%)
Feb 04, 2009 6.472 6.502 6.472 6.502 1,322 +0.15(+2.38%)
Feb 03, 2009 6.230 6.487 6.230 6.351 7,264 +0.06(+0.96%)
Feb 02, 2009 6.469 6.469 6.260 6.290 15,461 -0.18(-2.76%)
Jan 30, 2009 6.172 6.473 6.172 6.469 1,653 +0.27(+4.29%)
Jan 29, 2009 6.203 6.203 6.203 6.203 1,980 +0.00(+0.00%)
Jan 28, 2009 6.067 6.203 6.051 6.203 2,810 +0.03(+0.49%)
Jan 27, 2009 6.245 6.523 6.172 6.172 3,471 +0.01(+0.15%)
Jan 26, 2009 6.351 6.532 6.112 6.163 4,794 +0.18(+3.03%)
Jan 23, 2009 6.466 6.541 5.982 5.982 12,218 -0.25(-4.03%)
Jan 22, 2009 6.186 6.236 6.054 6.233 4,139 -0.24(-3.77%)
Jan 21, 2009 6.559 6.623 5.912 6.477 23,662 +0.42(+6.87%)
Jan 20, 2009 6.215 6.635 6.061 6.061 7,003 -0.00(-0.05%)
Jan 16, 2009 6.197 6.643 6.064 6.064 8,269 -0.13(-2.16%)
Jan 15, 2009 6.178 6.197 6.178 6.197 1,983 -0.16(-2.46%)
Jan 14, 2009 6.310 6.426 6.310 6.354 3,220 -0.41(-6.12%)
Jan 13, 2009 6.351 6.829 6.169 6.768 5,621 +0.40(+6.32%)
Jan 12, 2009 6.230 6.687 6.112 6.366 12,224 +0.16(+2.63%)
Jan 09, 2009 6.351 6.640 6.122 6.203 5,455 +0.15(+2.55%)
Jan 08, 2009 6.048 6.048 6.048 6.048 396 -0.39(-6.11%)
Jan 07, 2009 6.109 6.502 6.109 6.442 1,987 +0.24(+3.91%)
Jan 06, 2009 6.714 6.744 6.200 6.200 7,935 +0.00(+0.00%)
Jan 05, 2009 6.563 6.563 5.958 6.200 14,383 -0.24(-3.80%)
Jan 02, 2009 6.048 6.671 5.746 6.445 18,980 +0.25(+4.00%)
Dec 31, 2008 5.997 6.351 5.749 6.197 0 +0.03(+0.54%)
Dec 30, 2008 6.184 6.184 5.447 6.163 21,741 -0.04(-0.63%)
Dec 29, 2008 6.342 6.342 6.200 6.203 7,198 +0.12(+2.04%)
Dec 26, 2008 6.260 6.260 5.976 6.078 2,982 -0.12(-2.00%)
Dec 24, 2008 5.855 6.245 5.806 6.203 11,986 +0.38(+6.49%)
Dec 23, 2008 6.009 6.009 5.752 5.825 5,320 +0.12(+2.18%)
Dec 22, 2008 5.867 5.867 5.670 5.701 6,943 -0.04(-0.74%)
Dec 19, 2008 5.141 5.837 5.141 5.743 19,509 +0.55(+10.54%)
Dec 18, 2008 5.595 6.045 5.196 5.196 8,431 -0.53(-9.29%)
Dec 17, 2008 5.988 5.988 5.604 5.728 19,839 -0.23(-3.81%)
Dec 16, 2008 5.973 5.973 5.955 5.955 3,306 -0.02(-0.35%)
Dec 15, 2008 6.048 6.257 5.897 5.976 6,613 -0.01(-0.20%)
Dec 12, 2008 5.595 6.221 4.957 5.988 11,778 +0.28(+4.93%)
Dec 11, 2008 5.707 5.707 5.707 5.707 0 +0.00(+0.00%)
Dec 10, 2008 6.254 6.254 5.438 5.707 21,162 -0.25(-4.16%)
Dec 09, 2008 5.756 5.973 5.746 5.955 10,250 +0.36(+6.43%)
Dec 08, 2008 5.595 5.749 5.413 5.595 18,748 +0.15(+2.72%)
Dec 05, 2008 5.897 5.924 5.217 5.447 112,085 -0.45(-7.64%)
Dec 04, 2008 5.991 5.991 5.731 5.897 25,924 -0.25(-4.08%)
Dec 03, 2008 6.148 6.169 5.888 6.148 4,794 +0.16(+2.73%)
Dec 02, 2008 6.351 6.414 5.927 5.985 47,080 -0.36(-5.63%)
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.