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 (%)
Oct 31, 2014 6.649 6.654 6.539 6.565 24,265 -0.19(-2.82%)
Oct 30, 2014 6.707 6.827 6.698 6.756 16,185 +0.06(+0.86%)
Oct 29, 2014 6.816 6.816 6.694 6.698 1,827 -0.06(-0.92%)
Oct 28, 2014 6.751 7.071 6.751 6.760 10,688 +0.00(+0.00%)
Oct 27, 2014 6.830 6.960 6.760 6.760 7,171 -0.22(-3.11%)
Oct 24, 2014 7.026 7.088 6.738 6.977 9,174 +0.11(+1.55%)
Oct 23, 2014 6.782 6.871 6.782 6.871 2,749 -0.01(-0.13%)
Oct 22, 2014 6.982 7.090 6.809 6.880 5,648 -0.00(-0.06%)
Oct 21, 2014 6.929 7.071 6.884 6.884 4,658 +0.10(+1.50%)
Oct 20, 2014 7.162 7.162 6.782 6.782 8,639 +0.00(+0.00%)
Oct 17, 2014 6.919 6.919 6.782 6.782 1,615 +0.04(+0.66%)
Oct 16, 2014 6.769 6.915 6.769 6.738 5,808 +0.09(+1.33%)
Oct 15, 2014 6.915 6.915 6.649 6.649 6,072 -0.22(-3.23%)
Oct 14, 2014 6.720 6.918 6.720 6.871 2,794 +0.16(+2.31%)
Oct 13, 2014 7.022 7.199 6.680 6.716 14,523 -0.33(-4.66%)
Oct 10, 2014 7.044 7.044 7.044 7.044 2,027 -0.03(-0.45%)
Oct 09, 2014 7.075 7.190 7.044 7.076 10,117 +0.02(+0.29%)
Oct 08, 2014 7.070 7.070 7.056 7.056 1,136 -0.04(-0.52%)
Oct 07, 2014 7.062 7.093 7.062 7.093 1,500 -0.11(-1.54%)
Oct 06, 2014 7.102 7.204 7.097 7.204 4,010 +0.11(+1.50%)
Oct 03, 2014 7.097 7.097 7.097 7.097 753 +0.00(+0.00%)
Oct 02, 2014 7.097 7.110 7.097 7.097 2,720 -0.01(-0.19%)
Oct 01, 2014 7.214 7.217 7.110 7.110 1,240 -0.02(-0.33%)
Sep 30, 2014 7.297 7.297 7.134 7.134 1,184 +0.01(+0.21%)
Sep 29, 2014 7.177 7.293 7.119 7.119 3,415 -0.12(-1.59%)
Sep 26, 2014 7.235 7.254 7.235 7.235 1,881 +0.10(+1.36%)
Sep 25, 2014 7.137 7.137 7.137 7.137 651 -0.12(-1.64%)
Sep 24, 2014 7.257 7.257 7.257 7.257 451 -0.02(-0.24%)
Sep 23, 2014 7.150 7.288 7.150 7.274 2,303 +0.16(+2.18%)
Sep 22, 2014 7.168 7.168 7.094 7.119 4,725 -0.12(-1.72%)
Sep 19, 2014 7.319 7.319 7.244 7.244 1,624 +0.08(+1.06%)
Sep 18, 2014 7.483 7.483 7.159 7.168 5,486 -0.36(-4.83%)
Sep 17, 2014 7.470 7.532 7.226 7.532 37,616 +0.06(+0.83%)
Sep 16, 2014 7.168 7.470 7.128 7.470 43,246 +0.40(+5.62%)
Sep 15, 2014 7.093 7.137 7.071 7.072 9,794 +0.00(+0.02%)
Sep 12, 2014 7.093 7.221 7.022 7.071 6,945 -0.16(-2.15%)
Sep 11, 2014 7.292 7.323 7.093 7.226 31,313 -0.08(-1.09%)
Sep 10, 2014 7.461 7.461 7.022 7.306 32,702 -0.20(-2.60%)
Sep 09, 2014 7.509 7.509 7.501 7.501 482 +0.23(+3.23%)
Sep 08, 2014 7.266 7.603 7.204 7.266 9,614 +0.10(+1.42%)
Sep 05, 2014 7.142 7.208 7.142 7.164 3,063 -0.08(-1.16%)
Sep 04, 2014 7.279 7.279 7.243 7.248 8,229 -0.03(-0.43%)
Sep 03, 2014 7.359 7.447 7.226 7.279 17,929 -0.10(-1.30%)
Sep 02, 2014 7.447 7.594 7.594 7.375 20,110 -0.22(-2.88%)
Aug 29, 2014 7.496 7.594 7.594 7.594 1,353 +0.05(+0.71%)
Aug 28, 2014 7.554 7.682 7.363 7.540 12,813 +0.39(+5.39%)
Aug 27, 2014 7.532 7.860 7.155 7.155 32,668 -0.30(-4.06%)
Aug 26, 2014 7.462 7.761 7.462 7.457 68,504 -0.13(-1.77%)
Aug 25, 2014 7.267 7.761 7.267 7.592 66,125 +0.30(+4.17%)
Aug 22, 2014 7.270 7.300 7.267 7.288 5,748 -0.09(-1.18%)
Aug 21, 2014 7.327 7.375 7.321 7.375 14,107 +0.04(+0.59%)
Aug 20, 2014 7.332 7.332 7.332 7.332 546 +0.00(+0.00%)
Aug 19, 2014 7.037 7.332 7.037 7.332 2,706 +0.06(+0.83%)
Aug 18, 2014 7.332 7.332 7.110 7.271 12,767 -0.06(-0.77%)
Aug 15, 2014 7.141 7.327 7.067 7.327 3,821 +0.28(+3.94%)
Aug 14, 2014 7.032 7.050 7.032 7.050 2,046 -0.07(-0.91%)
Aug 13, 2014 7.136 7.136 7.136 7.115 15,529 +0.02(+0.31%)
Aug 12, 2014 7.032 7.110 7.032 7.093 2,159 +0.02(+0.31%)
Aug 11, 2014 7.115 7.156 7.067 7.071 10,534 -0.11(-1.51%)
Aug 08, 2014 7.180 7.180 7.180 7.180 410 -0.09(-1.19%)
Aug 06, 2014 7.171 7.267 7.267 7.267 11 +0.10(+1.44%)
Aug 05, 2014 7.034 7.163 7.034 7.163 1,094 +0.01(+0.07%)
Aug 04, 2014 7.158 7.158 7.158 7.158 520 -0.06(-0.84%)
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.