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

Marine Petroleum U (NQ: MARPS )

4.290 -0.460 (-9.68%)
Streaming Delayed Price Updated: 3:59 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 (%)
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%)
Jun 02, 2014 7.703 7.963 7.417 7.482 32,497 -0.00(-0.06%)
May 30, 2014 7.522 7.816 7.482 7.486 16,782 -0.08(-1.03%)
May 29, 2014 7.962 8.044 7.508 7.564 42,736 -0.57(-6.99%)
May 28, 2014 8.349 8.371 7.918 8.132 28,994 +0.09(+1.06%)
May 27, 2014 8.039 8.086 7.577 8.047 7,954 +0.13(+1.67%)
May 23, 2014 7.915 7.915 7.915 7.915 468 -0.05(-0.59%)
May 22, 2014 7.902 8.068 7.543 7.962 8,620 +0.06(+0.81%)
May 21, 2014 7.914 7.914 7.898 7.898 1,784 -0.02(-0.27%)
May 20, 2014 7.898 7.919 7.898 7.919 1,972 -0.02(-0.22%)
May 19, 2014 8.034 8.047 7.898 7.936 17,334 -0.05(-0.59%)
May 16, 2014 7.932 8.111 7.895 7.983 16,273 -0.09(-1.07%)
May 15, 2014 8.329 8.472 7.770 8.069 50,730 -0.53(-6.20%)
May 14, 2014 7.889 8.845 7.471 8.602 74,171 +0.88(+11.33%)
May 13, 2014 7.548 7.761 7.471 7.727 7,826 +0.13(+1.69%)
May 12, 2014 7.578 7.620 7.429 7.599 11,979 +0.04(+0.56%)
May 09, 2014 7.428 7.556 7.428 7.556 1,991 +0.12(+1.67%)
May 08, 2014 7.428 7.578 7.428 7.432 3,314 +0.07(+0.93%)
May 07, 2014 7.321 7.526 7.215 7.364 27,626 +0.06(+0.88%)
May 06, 2014 7.257 7.385 7.257 7.300 12,482 +0.04(+0.59%)
May 05, 2014 7.223 7.257 7.223 7.257 1,691 +0.07(+1.01%)
May 02, 2014 7.244 7.244 7.185 7.185 1,218 +0.00(+0.06%)
May 01, 2014 7.152 7.181 7.152 7.181 890 +0.03(+0.41%)
Apr 30, 2014 7.257 7.257 7.151 7.151 6,680 -0.08(-1.12%)
Apr 29, 2014 7.142 7.360 7.131 7.232 8,627 +0.10(+1.38%)
Apr 28, 2014 7.134 7.245 7.048 7.134 3,832 +0.00(+0.04%)
Apr 25, 2014 7.257 7.364 7.131 7.131 21,335 -0.04(-0.52%)
Apr 24, 2014 7.253 7.501 7.112 7.168 32,513 +0.02(+0.24%)
Apr 23, 2014 7.121 7.151 7.087 7.151 2,019 +0.03(+0.42%)
Apr 22, 2014 7.048 7.172 7.048 7.121 13,267 +0.10(+1.40%)
Apr 21, 2014 7.040 7.213 7.006 7.023 28,125 +0.00(+0.06%)
Apr 17, 2014 7.010 7.018 7.018 7.018 7,027 -0.00(-0.06%)
Apr 16, 2014 6.937 7.035 6.916 7.023 11,604 +0.03(+0.49%)
Apr 15, 2014 6.912 7.040 6.912 6.988 8,791 +0.08(+1.11%)
Apr 14, 2014 6.916 6.916 6.912 6.912 5,055 +0.07(+1.06%)
Apr 11, 2014 6.745 6.916 6.745 6.839 15,078 +0.04(+0.55%)
Apr 10, 2014 6.873 6.916 6.775 6.801 9,409 -0.11(-1.65%)
Apr 09, 2014 6.852 6.926 6.839 6.916 24,319 +0.06(+0.93%)
Apr 08, 2014 6.830 6.976 6.796 6.852 78,205 +0.06(+0.82%)
Apr 07, 2014 6.775 6.801 6.724 6.796 32,335 -0.03(-0.50%)
Apr 04, 2014 6.847 6.847 6.826 6.830 4,647 -0.00(-0.00%)
Apr 03, 2014 6.822 6.848 6.805 6.830 4,670 +0.01(+0.13%)
Apr 02, 2014 6.835 6.852 6.749 6.822 6,052 +0.03(+0.50%)
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.