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 (%)
Aug 29, 2014 7.495 7.592 7.592 7.592 1,353 +0.05(+0.71%)
Aug 28, 2014 7.552 7.681 7.362 7.539 12,815 +0.39(+5.39%)
Aug 27, 2014 7.530 7.858 7.153 7.153 32,676 -0.30(-4.06%)
Aug 26, 2014 7.460 7.759 7.460 7.456 68,519 -0.13(-1.77%)
Aug 25, 2014 7.265 7.759 7.265 7.590 66,139 +0.30(+4.17%)
Aug 22, 2014 7.269 7.299 7.265 7.287 5,750 -0.09(-1.18%)
Aug 21, 2014 7.326 7.373 7.320 7.373 14,110 +0.04(+0.59%)
Aug 20, 2014 7.330 7.330 7.330 7.330 546 +0.00(+0.00%)
Aug 19, 2014 7.035 7.330 7.035 7.330 2,706 +0.06(+0.83%)
Aug 18, 2014 7.330 7.330 7.109 7.269 12,770 -0.06(-0.77%)
Aug 15, 2014 7.139 7.326 7.065 7.326 3,822 +0.28(+3.94%)
Aug 14, 2014 7.031 7.048 7.031 7.048 2,047 -0.07(-0.91%)
Aug 13, 2014 7.135 7.135 7.135 7.113 15,532 +0.02(+0.31%)
Aug 12, 2014 7.031 7.109 7.031 7.092 2,160 +0.02(+0.31%)
Aug 11, 2014 7.113 7.154 7.066 7.070 10,536 -0.11(-1.51%)
Aug 08, 2014 7.178 7.178 7.178 7.178 410 -0.09(-1.19%)
Aug 06, 2014 7.170 7.265 7.265 7.265 11 +0.10(+1.44%)
Aug 05, 2014 7.032 7.162 7.032 7.162 1,095 +0.01(+0.07%)
Aug 04, 2014 7.157 7.157 7.157 7.157 521 -0.06(-0.84%)
Aug 01, 2014 7.157 7.217 7.031 7.217 6,340 -0.02(-0.30%)
Jul 31, 2014 7.183 7.239 7.183 7.239 1,521 +0.08(+1.15%)
Jul 30, 2014 7.157 7.157 7.157 7.157 461 -0.02(-0.32%)
Jul 29, 2014 7.236 7.236 7.157 7.179 6,252 -0.02(-0.24%)
Jul 28, 2014 7.321 7.321 7.197 7.197 2,978 -0.13(-1.76%)
Jul 25, 2014 7.157 7.326 7.157 7.326 521 +0.01(+0.16%)
Jul 24, 2014 7.200 7.314 7.200 7.314 1,549 +0.07(+0.97%)
Jul 23, 2014 7.243 7.243 7.243 7.243 1,523 -0.13(-1.76%)
Jul 22, 2014 7.189 7.405 7.189 7.373 16,862 +0.22(+3.03%)
Jul 21, 2014 7.070 7.194 7.065 7.157 17,868 +0.06(+0.86%)
Jul 18, 2014 7.120 7.120 7.079 7.096 4,802 -0.05(-0.73%)
Jul 17, 2014 7.269 7.269 7.148 7.148 1,613 -0.10(-1.42%)
Jul 16, 2014 7.135 7.251 7.113 7.251 21,453 +0.07(+1.01%)
Jul 15, 2014 7.452 7.452 7.178 7.178 2,946 -0.04(-0.60%)
Jul 14, 2014 7.373 7.373 7.222 7.222 6,559 -0.15(-2.06%)
Jul 11, 2014 7.452 7.452 7.373 7.373 5,593 +0.04(+0.53%)
Jul 10, 2014 7.239 7.334 7.239 7.334 3,087 +0.11(+1.56%)
Jul 09, 2014 7.504 7.504 7.222 7.222 8,258 +0.02(+0.30%)
Jul 08, 2014 7.157 7.265 7.157 7.200 7,135 -0.07(-1.01%)
Jul 07, 2014 7.243 7.356 7.209 7.274 15,578 +0.07(+1.02%)
Jul 03, 2014 7.200 7.200 7.200 7.200 461 +0.10(+1.47%)
Jul 02, 2014 7.187 7.213 7.096 7.096 1,867 +0.02(+0.31%)
Jul 01, 2014 7.074 7.074 7.074 7.074 952 -0.03(-0.37%)
Jun 30, 2014 7.231 7.231 7.087 7.100 36,769 +0.06(+0.86%)
Jun 27, 2014 7.039 7.239 7.039 7.039 8,768 -0.06(-0.86%)
Jun 26, 2014 7.070 7.191 7.057 7.100 22,488 +0.01(+0.12%)
Jun 25, 2014 7.222 7.222 7.074 7.092 9,911 -0.07(-0.97%)
Jun 24, 2014 7.157 7.243 7.157 7.161 6,663 +0.03(+0.36%)
Jun 23, 2014 7.152 7.157 7.135 7.135 3,428 +0.02(+0.35%)
Jun 20, 2014 7.243 7.243 7.110 7.110 4,191 -0.07(-0.95%)
Jun 19, 2014 7.152 7.295 7.152 7.178 3,688 -0.01(-0.08%)
Jun 18, 2014 7.144 7.184 7.144 7.184 1,853 +0.08(+1.18%)
Jun 17, 2014 7.100 7.100 7.100 7.100 516 -0.11(-1.50%)
Jun 16, 2014 7.148 7.213 7.118 7.209 2,529 -0.00(-0.04%)
Jun 13, 2014 7.221 7.221 7.211 7.211 6,386 +0.00(+0.00%)
Jun 12, 2014 7.122 7.211 7.113 7.211 1,844 +0.05(+0.76%)
Jun 11, 2014 7.178 7.337 7.065 7.157 11,869 -0.16(-2.13%)
Jun 10, 2014 7.196 7.313 7.196 7.313 1,826 +0.09(+1.20%)
Jun 06, 2014 7.251 7.365 7.213 7.226 2,128 +0.10(+1.40%)
Jun 05, 2014 7.040 7.126 7.040 7.126 2,824 -0.46(-6.06%)
Jun 04, 2014 7.586 7.586 7.586 7.586 239 +0.50(+7.12%)
Jun 03, 2014 6.944 7.330 6.944 7.082 8,021 -0.40(-5.34%)
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.