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

Marine Petroleum U (NQ: MARPS )

4.040 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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, 2008 7.320 7.320 6.960 6.960 8,869 +0.30(+4.54%)
Sep 29, 2008 8.131 8.131 0.0030 6.658 53,880 -1.47(-18.06%)
Sep 26, 2008 8.125 8.125 8.125 8.125 330 +0.58(+7.67%)
Sep 25, 2008 7.546 7.546 7.546 7.546 0 +0.00(+0.00%)
Sep 24, 2008 8.125 8.134 7.457 7.546 4,820 -0.32(-4.05%)
Sep 23, 2008 8.152 8.152 7.865 7.865 826 +0.05(+0.62%)
Sep 22, 2008 8.016 8.132 7.816 7.816 2,644 -0.33(-4.03%)
Sep 19, 2008 7.562 8.152 7.562 8.144 6,853 +0.73(+9.90%)
Sep 18, 2008 7.414 7.414 7.411 7.411 1,143 -0.06(-0.81%)
Sep 17, 2008 7.438 7.562 7.263 7.471 6,942 +0.01(+0.16%)
Sep 16, 2008 8.070 8.070 7.444 7.459 2,281 -0.65(-7.97%)
Sep 15, 2008 7.710 8.124 7.338 8.105 12,066 +0.39(+5.12%)
Sep 12, 2008 7.716 7.719 7.456 7.710 1,983 +0.39(+5.33%)
Sep 11, 2008 7.471 7.986 7.260 7.320 11,884 -0.33(-4.33%)
Sep 10, 2008 7.865 8.104 7.632 7.651 8,099 -0.22(-2.75%)
Sep 09, 2008 8.394 8.394 7.868 7.868 3,719 -0.30(-3.67%)
Sep 08, 2008 8.225 8.225 8.167 8.167 3,636 -0.07(-0.81%)
Sep 05, 2008 8.234 8.234 8.234 8.234 330 -0.14(-1.70%)
Sep 04, 2008 8.470 8.470 8.376 8.376 1,540 -0.09(-1.11%)
Sep 03, 2008 8.527 8.548 8.470 8.470 7,094 -0.08(-0.92%)
Aug 29, 2008 8.769 8.549 8.549 8.549 2,644 -0.22(-2.51%)
Aug 28, 2008 9.059 9.059 8.769 8.769 1,593 -0.01(-0.07%)
Aug 27, 2008 8.775 8.775 8.775 8.775 0 +0.00(+0.00%)
Aug 26, 2008 8.775 8.775 8.775 8.775 330 +0.00(+0.00%)
Aug 25, 2008 9.205 9.205 8.772 8.775 6,542 -0.29(-3.20%)
Aug 22, 2008 9.135 9.135 8.167 9.065 4,727 -0.30(-3.24%)
Aug 21, 2008 8.848 9.377 8.848 9.369 14,820 +0.60(+6.81%)
Aug 20, 2008 8.769 8.772 8.769 8.772 2,849 +0.18(+2.15%)
Aug 19, 2008 8.588 8.588 8.588 8.588 661 +0.26(+3.07%)
Aug 18, 2008 8.582 8.583 8.200 8.332 3,901 -0.08(-0.92%)
Aug 15, 2008 8.527 8.527 8.197 8.409 13,131 -0.11(-1.26%)
Aug 14, 2008 8.533 8.539 8.243 8.516 8,364 +0.20(+2.34%)
Aug 13, 2008 8.427 8.427 8.318 8.321 7,316 -0.07(-0.86%)
Aug 12, 2008 8.394 8.394 8.394 8.394 0 +0.00(+0.00%)
Aug 11, 2008 8.321 8.494 8.321 8.394 5,540 +0.08(+0.91%)
Aug 08, 2008 8.318 8.318 8.318 8.318 330 -0.00(-0.04%)
Aug 07, 2008 8.333 8.333 8.318 8.321 998 -0.15(-1.75%)
Aug 06, 2008 8.343 8.470 8.343 8.470 3,963 -0.10(-1.17%)
Aug 05, 2008 8.772 8.772 8.569 8.569 991 -0.26(-2.93%)
Aug 04, 2008 8.837 8.839 8.243 8.828 10,450 +0.12(+1.39%)
Aug 01, 2008 8.707 8.707 8.707 8.707 0 +0.00(+0.00%)
Jul 31, 2008 8.707 8.707 8.707 8.707 661 +0.01(+0.12%)
Jul 30, 2008 8.809 8.809 8.696 8.696 1,910 -0.15(-1.71%)
Jul 29, 2008 8.848 8.848 8.848 8.848 0 +0.00(+0.00%)
Jul 28, 2008 8.851 9.271 8.548 8.848 2,988 -0.10(-1.08%)
Jul 25, 2008 8.957 8.957 8.944 8.944 661 -0.13(-1.43%)
Jul 24, 2008 9.075 9.078 9.075 9.075 1,124 -0.30(-3.23%)
Jul 23, 2008 9.380 9.380 9.377 9.377 1,652 +0.30(+3.33%)
Jul 22, 2008 9.075 9.075 9.075 9.075 1,157 -0.06(-0.66%)
Jul 21, 2008 9.377 9.377 9.135 9.135 3,924 -0.26(-2.74%)
Jul 18, 2008 9.377 9.392 9.377 9.392 1,884 +0.02(+0.16%)
Jul 17, 2008 9.471 9.634 9.377 9.377 5,084 -0.30(-3.11%)
Jul 16, 2008 9.678 9.678 9.678 9.678 601 +0.08(+0.87%)
Jul 15, 2008 9.559 9.595 9.453 9.595 2,611 -0.10(-1.06%)
Jul 14, 2008 9.569 9.698 9.569 9.698 710 +0.08(+0.85%)
Jul 11, 2008 9.840 9.840 9.559 9.616 12,341 -0.49(-4.89%)
Jul 10, 2008 9.864 10.14 9.831 10.11 2,644 +0.13(+1.29%)
Jul 09, 2008 9.982 9.982 9.982 9.982 0 +0.00(+0.00%)
Jul 08, 2008 10.02 10.13 9.982 9.982 3,114 -0.14(-1.38%)
Jul 07, 2008 9.997 10.15 9.997 10.12 991 +0.14(+1.36%)
Jul 04, 2008 10.05 10.05 9.985 9.985 1,540 +0.00(+0.00%)
Jul 03, 2008 10.05 10.05 9.985 9.985 1,540 -0.07(-0.72%)
Jul 02, 2008 10.15 10.15 10.05 10.06 1,487 -0.09(-0.89%)
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.