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

Marine Petroleum U (NQ: MARPS )

4.494 -0.006 (-0.13%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 15, 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 (%)
May 28, 2015 5.382 5.359 5.359 5.359 389 -0.02(-0.44%)
May 27, 2015 5.856 5.856 5.382 5.382 1,794 -0.02(-0.31%)
May 26, 2015 5.557 5.557 5.399 5.399 917 +0.06(+1.22%)
May 22, 2015 5.441 5.334 5.334 5.334 12,731 -0.09(-1.69%)
May 21, 2015 5.422 5.426 5.422 5.426 675 +0.18(+3.42%)
May 20, 2015 5.617 5.617 5.088 5.246 11,246 -0.20(-3.75%)
May 19, 2015 5.677 5.867 5.450 5.450 16,015 -0.41(-7.03%)
May 18, 2015 6.071 6.080 5.677 5.862 17,072 -0.20(-3.37%)
May 15, 2015 5.992 6.067 5.992 6.067 442 +0.03(+0.55%)
May 14, 2015 5.992 6.034 5.992 6.034 1,316 +0.00(+0.08%)
May 13, 2015 6.029 6.133 6.029 6.029 904 -0.09(-1.44%)
May 12, 2015 6.146 6.146 6.053 6.117 4,807 -0.03(-0.43%)
May 11, 2015 6.140 6.144 6.140 6.144 5,649 +0.00(+0.05%)
May 08, 2015 6.108 6.140 5.974 6.140 5,047 +0.03(+0.45%)
May 07, 2015 6.117 6.117 5.992 6.113 3,996 -0.00(-0.08%)
May 06, 2015 6.233 6.233 5.997 6.117 3,180 +0.00(+0.00%)
May 05, 2015 6.256 6.256 6.117 6.117 8,139 +0.03(+0.55%)
May 04, 2015 6.020 6.084 5.802 6.084 2,727 +0.15(+2.48%)
May 01, 2015 6.006 6.006 5.937 5.937 4,831 -0.04(-0.62%)
Apr 30, 2015 6.233 6.233 5.886 5.974 7,107 -0.12(-1.97%)
Apr 29, 2015 6.238 6.238 6.057 6.094 2,224 +0.07(+1.15%)
Apr 28, 2015 5.918 6.025 5.918 6.025 1,147 -0.22(-3.49%)
Apr 27, 2015 6.131 6.256 5.765 6.242 5,448 +0.14(+2.26%)
Apr 24, 2015 6.104 6.104 6.104 6.104 731 +0.08(+1.32%)
Apr 23, 2015 5.617 6.201 5.598 6.025 66,458 +0.28(+4.92%)
Apr 22, 2015 5.682 5.793 5.631 5.742 10,215 +0.10(+1.72%)
Apr 21, 2015 5.626 5.668 5.561 5.645 34,917 -0.04(-0.65%)
Apr 20, 2015 5.913 5.955 5.561 5.682 14,770 -0.27(-4.59%)
Apr 17, 2015 5.909 6.025 5.909 5.955 1,806 +0.07(+1.18%)
Apr 16, 2015 5.918 5.918 5.825 5.885 2,969 +0.02(+0.39%)
Apr 15, 2015 5.599 5.886 5.598 5.862 25,568 +0.25(+4.55%)
Apr 14, 2015 5.649 5.709 5.543 5.607 7,258 +0.05(+0.83%)
Apr 13, 2015 5.561 5.561 5.561 5.561 971 -0.00(-0.00%)
Apr 10, 2015 5.639 5.639 5.561 5.561 1,193 -0.14(-2.44%)
Apr 09, 2015 5.533 5.700 5.329 5.700 23,351 +0.32(+5.94%)
Apr 08, 2015 5.461 5.793 5.380 5.380 5,349 -0.40(-6.90%)
Apr 07, 2015 5.793 5.793 5.445 5.779 3,676 +0.19(+3.49%)
Apr 06, 2015 5.612 5.705 5.570 5.584 2,332 -0.03(-0.50%)
Apr 02, 2015 5.612 5.612 5.612 5.612 863 -0.22(-3.81%)
Apr 01, 2015 5.793 6.025 5.484 5.835 42,966 -0.07(-1.25%)
Mar 31, 2015 5.793 6.038 5.445 5.909 54,256 +0.43(+7.87%)
Mar 30, 2015 5.663 5.663 5.478 5.478 2,537 -0.08(-1.50%)
Mar 27, 2015 5.816 5.816 5.237 5.561 4,714 +0.36(+6.86%)
Mar 25, 2015 5.436 5.204 5.204 5.204 261 -0.08(-1.49%)
Mar 24, 2015 5.487 5.682 5.190 5.283 5,836 +0.07(+1.33%)
Mar 23, 2015 5.445 5.445 5.163 5.214 11,214 -0.05(-0.88%)
Mar 20, 2015 5.255 5.413 5.190 5.260 10,545 +0.05(+0.89%)
Mar 19, 2015 5.264 5.264 5.214 5.214 3,236 +0.03(+0.54%)
Mar 18, 2015 5.353 5.404 5.167 5.186 1,346 -0.29(-5.25%)
Mar 17, 2015 5.121 5.607 5.098 5.473 8,618 +0.26(+4.98%)
Mar 16, 2015 5.199 5.367 5.107 5.214 7,120 -0.12(-2.17%)
Mar 13, 2015 5.376 5.422 5.075 5.329 11,440 -0.00(-0.01%)
Mar 12, 2015 5.316 5.329 5.316 5.329 1,182 -0.13(-2.34%)
Mar 11, 2015 5.422 5.457 5.302 5.457 3,020 -0.03(-0.62%)
Mar 10, 2015 5.631 5.631 5.339 5.492 10,394 -0.19(-3.27%)
Mar 09, 2015 6.038 6.164 5.575 5.677 4,488 -0.38(-6.35%)
Mar 06, 2015 6.395 6.395 6.043 6.062 10,184 -0.11(-1.80%)
Mar 05, 2015 6.256 6.372 6.164 6.173 1,078 -0.08(-1.26%)
Mar 04, 2015 6.164 6.418 6.164 6.252 15,991 +0.11(+1.73%)
Mar 03, 2015 6.293 6.692 6.145 6.145 2,008 +0.00(+0.08%)
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.