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

Marine Petroleum U (NQ: MARPS )

4.390 -0.360 (-7.58%)
Streaming Delayed Price Updated: 12:22 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 5.445 5.596 5.387 5.387 6,605 -0.15(-2.78%)
Feb 26, 2009 5.508 5.808 5.508 5.542 12,549 -0.04(-0.71%)
Feb 25, 2009 5.508 5.581 5.508 5.581 4,727 -0.09(-1.60%)
Feb 24, 2009 5.811 5.811 5.572 5.672 11,286 -0.14(-2.34%)
Feb 23, 2009 6.304 6.304 5.808 5.808 29,327 -0.50(-7.87%)
Feb 20, 2009 7.099 7.099 6.066 6.304 14,942 -0.87(-12.14%)
Feb 19, 2009 6.817 7.175 6.806 7.175 4,793 +0.14(+2.02%)
Feb 18, 2009 6.960 7.521 6.709 7.033 25,059 -0.23(-3.13%)
Feb 17, 2009 7.314 7.350 6.497 7.260 8,188 +0.00(+0.00%)
Feb 13, 2009 7.783 7.783 6.809 7.260 22,926 +0.75(+11.58%)
Feb 12, 2009 6.506 6.805 6.473 6.506 4,628 +0.15(+2.28%)
Feb 11, 2009 6.584 6.584 6.361 6.361 991 -0.12(-1.82%)
Feb 10, 2009 7.015 7.015 6.479 6.479 18,235 -0.62(-8.77%)
Feb 09, 2009 7.102 7.102 7.102 7.102 330 +0.00(+0.06%)
Feb 06, 2009 6.767 7.199 6.767 7.098 13,554 +0.42(+6.22%)
Feb 05, 2009 6.473 7.117 6.473 6.682 15,957 +0.18(+2.74%)
Feb 04, 2009 6.473 6.503 6.473 6.503 1,322 +0.15(+2.38%)
Feb 03, 2009 6.231 6.488 6.231 6.352 7,263 +0.06(+0.96%)
Feb 02, 2009 6.470 6.470 6.261 6.292 15,458 -0.18(-2.76%)
Jan 30, 2009 6.174 6.475 6.174 6.470 1,652 +0.27(+4.29%)
Jan 29, 2009 6.204 6.204 6.204 6.204 1,980 +0.00(+0.00%)
Jan 28, 2009 6.068 6.204 6.053 6.204 2,810 +0.03(+0.49%)
Jan 27, 2009 6.246 6.525 6.174 6.174 3,471 +0.01(+0.15%)
Jan 26, 2009 6.352 6.534 6.113 6.165 4,793 +0.18(+3.03%)
Jan 23, 2009 6.467 6.543 5.983 5.983 12,215 -0.25(-4.03%)
Jan 22, 2009 6.187 6.237 6.056 6.234 4,139 -0.24(-3.77%)
Jan 21, 2009 6.561 6.624 5.914 6.478 23,657 +0.42(+6.87%)
Jan 20, 2009 6.216 6.637 6.062 6.062 7,001 -0.00(-0.05%)
Jan 16, 2009 6.198 6.644 6.065 6.065 8,268 -0.13(-2.16%)
Jan 15, 2009 6.180 6.199 6.180 6.199 1,983 -0.16(-2.46%)
Jan 14, 2009 6.311 6.428 6.311 6.355 3,219 -0.41(-6.12%)
Jan 13, 2009 6.352 6.830 6.171 6.770 5,620 +0.40(+6.32%)
Jan 12, 2009 6.231 6.688 6.113 6.367 12,222 +0.16(+2.63%)
Jan 09, 2009 6.352 6.641 6.124 6.204 5,454 +0.15(+2.55%)
Jan 08, 2009 6.050 6.050 6.050 6.050 396 -0.39(-6.11%)
Jan 07, 2009 6.110 6.503 6.110 6.444 1,986 +0.24(+3.91%)
Jan 06, 2009 6.715 6.745 6.201 6.201 7,934 +0.00(+0.00%)
Jan 05, 2009 6.564 6.564 5.959 6.201 14,380 -0.25(-3.80%)
Jan 02, 2009 6.050 6.673 5.747 6.446 18,976 +0.25(+4.00%)
Dec 31, 2008 5.998 6.352 5.750 6.198 0 +0.03(+0.54%)
Dec 30, 2008 6.186 6.186 5.448 6.165 21,736 -0.04(-0.63%)
Dec 29, 2008 6.343 6.343 6.201 6.204 7,197 +0.12(+2.04%)
Dec 26, 2008 6.261 6.261 5.977 6.080 2,981 -0.12(-2.00%)
Dec 24, 2008 5.856 6.246 5.808 6.204 11,984 +0.38(+6.49%)
Dec 23, 2008 6.010 6.010 5.753 5.826 5,319 +0.12(+2.18%)
Dec 22, 2008 5.868 5.868 5.672 5.702 6,942 -0.04(-0.74%)
Dec 19, 2008 5.142 5.838 5.142 5.744 19,505 +0.55(+10.54%)
Dec 18, 2008 5.596 6.047 5.197 5.197 8,430 -0.53(-9.29%)
Dec 17, 2008 5.989 5.989 5.605 5.729 19,835 -0.23(-3.81%)
Dec 16, 2008 5.974 5.974 5.956 5.956 3,305 -0.02(-0.35%)
Dec 15, 2008 6.050 6.258 5.898 5.977 6,611 -0.01(-0.20%)
Dec 12, 2008 5.596 6.222 4.958 5.989 11,775 +0.28(+4.93%)
Dec 11, 2008 5.708 5.708 5.708 5.708 0 +0.00(+0.00%)
Dec 10, 2008 6.255 6.255 5.439 5.708 21,158 -0.25(-4.16%)
Dec 09, 2008 5.758 5.974 5.747 5.956 10,248 +0.36(+6.43%)
Dec 08, 2008 5.596 5.750 5.414 5.596 18,744 +0.15(+2.72%)
Dec 05, 2008 5.898 5.926 5.218 5.448 112,061 -0.45(-7.64%)
Dec 04, 2008 5.992 5.992 5.732 5.898 25,918 -0.25(-4.08%)
Dec 03, 2008 6.150 6.171 5.889 6.150 4,793 +0.16(+2.73%)
Dec 02, 2008 6.352 6.416 5.929 5.986 47,070 -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.