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

Marine Petroleum U (NQ: MARPS )

4.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 29, 2005 8.241 8.314 7.911 8.314 3,078 +0.15(+1.81%)
Jul 28, 2005 8.147 8.165 7.923 8.165 4,209 +0.03(+0.41%)
Jul 27, 2005 7.923 8.147 7.923 8.132 4,483 +0.06(+0.71%)
Jul 26, 2005 7.911 8.075 7.911 8.075 743 +0.16(+2.06%)
Jul 25, 2005 7.911 7.911 7.911 7.911 972 -0.18(-2.21%)
Jul 22, 2005 8.090 8.090 8.090 8.090 661 +0.01(+0.15%)
Jul 21, 2005 7.939 8.078 7.939 8.078 1,815 +0.14(+1.75%)
Jul 20, 2005 7.642 8.138 7.642 7.939 3,108 -0.19(-2.38%)
Jul 19, 2005 7.651 8.132 7.651 8.132 7,608 +0.00(+0.00%)
Jul 18, 2005 7.757 8.132 7.757 8.132 4,573 +0.04(+0.52%)
Jul 15, 2005 8.132 8.132 7.945 8.090 3,981 -0.02(-0.30%)
Jul 14, 2005 8.014 8.114 7.742 8.114 10,346 +0.28(+3.57%)
Jul 13, 2005 7.701 7.940 7.701 7.834 3,395 -0.16(-1.99%)
Jul 12, 2005 7.627 7.993 7.627 7.993 3,250 +0.02(+0.30%)
Jul 11, 2005 7.954 7.969 7.712 7.969 9,086 +0.08(+1.00%)
Jul 08, 2005 7.757 7.975 7.749 7.890 10,535 +0.21(+2.72%)
Jul 07, 2005 7.792 7.792 7.681 7.681 1,636 +0.12(+1.60%)
Jul 06, 2005 7.561 7.857 7.530 7.561 6,897 +0.03(+0.40%)
Jul 05, 2005 7.467 7.530 7.467 7.530 1,653 -0.17(-2.24%)
Jul 01, 2005 7.524 7.703 7.524 7.703 991 -0.02(-0.31%)
Jun 30, 2005 7.721 7.742 7.608 7.727 3,290 +0.19(+2.53%)
Jun 29, 2005 7.863 7.939 7.536 7.536 8,527 +0.08(+1.10%)
Jun 28, 2005 7.863 7.863 7.455 7.455 6,319 -0.41(-5.19%)
Jun 27, 2005 7.863 7.863 7.863 7.863 727 +0.17(+2.23%)
Jun 24, 2005 7.501 7.692 7.440 7.692 3,455 +0.22(+2.97%)
Jun 23, 2005 7.712 7.712 7.409 7.470 4,027 -0.09(-1.24%)
Jun 22, 2005 7.623 7.623 7.564 7.564 2,949 -0.13(-1.69%)
Jun 21, 2005 7.660 7.812 7.648 7.694 2,635 -0.17(-2.16%)
Jun 20, 2005 7.863 7.864 7.564 7.864 9,007 +0.30(+4.01%)
Jun 17, 2005 7.483 7.561 7.483 7.561 1,921 +0.15(+2.00%)
Jun 16, 2005 7.787 7.863 7.294 7.412 5,713 -0.30(-3.86%)
Jun 15, 2005 7.409 7.710 7.400 7.710 3,111 +0.12(+1.57%)
Jun 14, 2005 7.712 7.712 7.334 7.591 4,387 -0.03(-0.35%)
Jun 13, 2005 7.440 7.617 7.440 7.617 833 +0.20(+2.68%)
Jun 10, 2005 7.863 7.863 7.418 7.418 1,990 +0.05(+0.62%)
Jun 09, 2005 7.370 7.373 7.370 7.373 1,216 +0.02(+0.33%)
Jun 08, 2005 7.472 7.472 7.349 7.349 1,742 -0.12(-1.60%)
Jun 07, 2005 7.561 7.712 7.294 7.468 13,494 -0.05(-0.70%)
Jun 06, 2005 7.403 7.521 7.403 7.521 5,069 +0.24(+3.32%)
Jun 03, 2005 7.557 7.557 7.279 7.279 4,959 -0.28(-3.76%)
Jun 02, 2005 7.778 7.778 7.564 7.564 4,219 -0.06(-0.73%)
Jun 01, 2005 7.932 7.932 7.619 7.619 1,140 -0.21(-2.64%)
May 31, 2005 7.826 7.826 7.826 7.826 396 +0.23(+3.07%)
May 27, 2005 7.757 7.833 7.593 7.593 2,909 -0.23(-2.92%)
May 26, 2005 8.090 8.241 7.766 7.821 3,967 -0.05(-0.69%)
May 25, 2005 7.833 8.159 7.833 7.875 9,979 +0.03(+0.42%)
May 24, 2005 8.392 8.392 7.409 7.842 13,226 +0.05(+0.70%)
May 23, 2005 7.806 7.830 7.712 7.787 8,379 +0.23(+3.00%)
May 20, 2005 7.848 7.848 7.561 7.561 2,645 -0.31(-3.99%)
May 19, 2005 7.875 7.875 7.875 7.875 578 -0.01(-0.15%)
May 18, 2005 7.857 7.887 7.857 7.887 2,975 +0.03(+0.35%)
May 17, 2005 8.126 8.126 7.860 7.860 1,322 -0.02(-0.23%)
May 16, 2005 7.884 7.884 7.751 7.878 6,649 +0.01(+0.12%)
May 13, 2005 9.647 9.647 7.869 7.869 34,779 -0.29(-3.59%)
May 12, 2005 8.090 8.162 8.090 8.162 4,626 +0.07(+0.89%)
May 11, 2005 7.872 8.150 7.872 8.090 5,710 -0.30(-3.60%)
May 10, 2005 8.286 8.392 8.286 8.392 9,334 -0.00(-0.00%)
May 09, 2005 8.174 8.392 8.082 8.392 4,034 +0.00(+0.00%)
May 06, 2005 8.059 8.392 8.059 8.392 17,690 +0.33(+4.10%)
May 05, 2005 7.681 8.062 7.681 8.062 16,295 +0.38(+4.99%)
May 04, 2005 7.591 7.678 7.436 7.678 5,135 +0.09(+1.16%)
May 03, 2005 7.277 7.591 7.277 7.591 10,134 +0.33(+4.58%)
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.