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

Marine Petroleum U (NQ: MARPS )

4.450 +0.150 (+3.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Mar 31, 2004 9.375 9.375 8.921 9.057 14,879 +0.10(+1.11%)
Mar 30, 2004 8.921 8.988 8.921 8.958 3,637 -0.04(-0.44%)
Mar 29, 2004 9.375 9.375 8.937 8.997 14,549 -0.32(-3.41%)
Mar 26, 2004 9.315 9.315 8.997 9.315 2,314 +0.20(+2.16%)
Mar 25, 2004 9.118 9.118 9.118 9.118 330 +0.02(+0.17%)
Mar 24, 2004 9.354 9.354 9.103 9.103 2,645 -0.29(-3.06%)
Mar 23, 2004 8.921 9.390 8.921 9.390 2,645 +0.45(+5.08%)
Mar 22, 2004 9.118 9.236 8.937 8.937 4,959 -0.24(-2.60%)
Mar 19, 2004 9.178 9.178 9.148 9.175 6,282 +0.03(+0.33%)
Mar 18, 2004 9.145 9.145 9.145 9.145 0 +0.00(+0.00%)
Mar 17, 2004 9.411 9.420 8.924 9.145 25,130 -0.00(-0.03%)
Mar 16, 2004 9.550 9.550 9.103 9.148 5,290 -0.40(-4.18%)
Mar 15, 2004 9.587 9.587 9.547 9.547 1,983 +0.06(+0.61%)
Mar 12, 2004 9.352 9.526 9.352 9.490 3,967 +0.25(+2.72%)
Mar 11, 2004 9.163 9.547 9.163 9.239 8,266 -0.02(-0.16%)
Mar 10, 2004 9.330 9.375 9.254 9.254 4,298 -0.11(-1.16%)
Mar 09, 2004 9.708 9.708 9.206 9.363 14,218 -0.34(-3.52%)
Mar 08, 2004 9.602 9.705 9.411 9.705 5,951 +0.18(+1.87%)
Mar 05, 2004 9.526 9.526 9.526 9.526 0 +0.00(+0.00%)
Mar 04, 2004 9.662 9.662 9.526 9.526 2,975 -0.30(-3.02%)
Mar 03, 2004 9.795 9.823 9.795 9.823 1,983 +0.05(+0.53%)
Mar 02, 2004 9.677 9.771 9.653 9.771 13,557 +0.15(+1.54%)
Mar 01, 2004 9.677 9.677 9.623 9.623 1,983 +0.21(+2.25%)
Feb 27, 2004 9.224 9.674 9.224 9.411 12,565 +0.18(+1.97%)
Feb 26, 2004 9.647 9.647 9.230 9.230 3,306 -0.45(-4.62%)
Feb 25, 2004 9.073 9.738 9.073 9.677 15,210 -0.06(-0.62%)
Feb 24, 2004 9.941 9.941 9.738 9.738 14,218 -0.19(-1.95%)
Feb 23, 2004 9.720 9.931 9.720 9.931 3,306 +0.03(+0.27%)
Feb 20, 2004 9.811 9.938 9.811 9.904 10,581 +0.11(+1.08%)
Feb 19, 2004 9.789 9.941 9.789 9.798 6,613 +0.07(+0.68%)
Feb 18, 2004 9.904 9.904 9.711 9.732 10,250 -0.17(-1.74%)
Feb 17, 2004 9.874 9.904 9.874 9.904 5,951 +0.02(+0.21%)
Feb 13, 2004 9.980 9.980 9.883 9.883 2,314 -0.10(-0.97%)
Feb 12, 2004 9.677 9.980 9.677 9.980 661 +0.26(+2.64%)
Feb 11, 2004 9.980 9.980 9.677 9.723 10,581 -0.11(-1.08%)
Feb 10, 2004 9.829 9.980 9.762 9.829 12,565 +0.00(+0.00%)
Feb 09, 2004 9.677 9.980 9.677 9.829 6,943 +0.10(+1.05%)
Feb 06, 2004 9.375 9.768 9.375 9.727 11,903 -0.21(-2.09%)
Feb 05, 2004 9.677 9.986 9.677 9.934 2,645 -0.12(-1.17%)
Feb 04, 2004 10.48 10.48 9.617 10.05 13,226 -0.09(-0.87%)
Feb 03, 2004 10.42 10.46 10.14 10.14 12,565 -0.28(-2.66%)
Feb 02, 2004 10.14 10.43 10.14 10.42 9,919 +0.17(+1.65%)
Jan 30, 2004 10.19 10.27 10.13 10.25 3,306 +0.12(+1.16%)
Jan 29, 2004 9.717 10.13 9.717 10.13 5,290 +0.00(+0.00%)
Jan 28, 2004 10.11 10.13 10.11 10.13 9,589 +0.02(+0.15%)
Jan 27, 2004 10.13 10.13 9.965 10.12 4,298 +0.14(+1.40%)
Jan 26, 2004 10.21 10.21 9.738 9.977 10,911 -0.00(-0.03%)
Jan 23, 2004 9.946 9.980 9.946 9.980 6,613 +0.08(+0.86%)
Jan 22, 2004 9.919 10.13 9.375 9.895 22,815 -0.16(-1.59%)
Jan 21, 2004 10.12 10.12 9.922 10.06 2,645 -0.06(-0.57%)
Jan 20, 2004 10.11 10.12 9.829 10.11 14,549 +0.16(+1.64%)
Jan 16, 2004 9.950 9.950 9.859 9.950 2,645 -0.02(-0.15%)
Jan 15, 2004 9.829 9.965 9.829 9.965 6,613 +0.09(+0.95%)
Jan 14, 2004 9.699 10.01 9.699 9.871 5,125 +0.04(+0.37%)
Jan 13, 2004 10.07 10.12 9.756 9.835 23,890 -0.24(-2.34%)
Jan 12, 2004 10.12 10.12 9.989 10.07 4,761 +0.11(+1.12%)
Jan 09, 2004 9.938 10.03 9.892 9.959 16,546 -0.01(-0.06%)
Jan 08, 2004 9.980 9.980 9.931 9.965 2,975 -0.02(-0.15%)
Jan 07, 2004 9.974 9.980 9.965 9.980 2,645 +0.05(+0.46%)
Jan 06, 2004 9.768 9.947 9.732 9.935 13,226 +0.20(+2.08%)
Jan 05, 2004 9.732 9.783 9.702 9.732 11,573 +0.05(+0.56%)
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.