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 (%)
Sep 30, 2005 8.630 8.630 8.340 8.361 10,231 -0.26(-3.02%)
Sep 29, 2005 8.470 8.630 8.470 8.621 9,488 +0.13(+1.50%)
Sep 28, 2005 8.470 8.494 8.470 8.494 2,462 -0.05(-0.63%)
Sep 27, 2005 8.588 8.588 8.547 8.547 1,547 +0.23(+2.75%)
Sep 26, 2005 8.158 8.318 8.158 8.318 2,000 +0.07(+0.84%)
Sep 22, 2005 8.249 8.249 8.249 8.249 1,652 -0.07(-0.80%)
Sep 21, 2005 8.315 8.315 8.315 8.315 0 +0.00(+0.00%)
Sep 20, 2005 8.621 8.621 8.315 8.315 1,203 -0.30(-3.48%)
Sep 19, 2005 8.264 8.615 8.243 8.615 15,805 +0.24(+2.89%)
Sep 16, 2005 8.137 8.373 8.137 8.373 6,446 +0.21(+2.52%)
Sep 15, 2005 8.340 8.340 8.167 8.167 991 +0.12(+1.50%)
Sep 14, 2005 8.076 8.076 8.046 8.046 1,322 -0.00(-0.00%)
Sep 13, 2005 8.152 8.152 8.046 8.046 6,082 -0.08(-0.97%)
Sep 12, 2005 8.019 8.125 8.019 8.125 2,337 +0.11(+1.33%)
Sep 09, 2005 8.019 8.019 8.019 8.019 0 +0.00(+0.00%)
Sep 08, 2005 8.041 8.197 8.019 8.019 1,983 -0.18(-2.18%)
Sep 07, 2005 8.167 8.197 8.167 8.197 1,652 +0.00(+0.00%)
Sep 06, 2005 8.197 8.197 8.016 8.197 2,314 +0.18(+2.26%)
Sep 02, 2005 8.016 8.016 8.016 8.016 1,652 +0.00(+0.00%)
Sep 01, 2005 8.016 8.016 8.016 8.016 6,413 +0.11(+1.34%)
Aug 31, 2005 7.964 7.992 7.910 7.910 2,585 +0.02(+0.23%)
Aug 30, 2005 7.892 7.892 7.892 7.892 2,208 -0.05(-0.65%)
Aug 29, 2005 8.291 8.376 7.895 7.943 17,061 -0.68(-7.86%)
Aug 26, 2005 8.560 8.621 8.470 8.621 3,057 +0.13(+1.57%)
Aug 25, 2005 8.545 8.545 8.488 8.488 1,983 +0.11(+1.34%)
Aug 24, 2005 8.585 8.621 8.343 8.376 26,758 +0.06(+0.69%)
Aug 23, 2005 8.252 8.373 8.252 8.318 4,013 +0.07(+0.81%)
Aug 22, 2005 8.107 8.252 8.091 8.252 1,626 +0.14(+1.70%)
Aug 19, 2005 8.122 8.122 8.114 8.114 2,337 +0.02(+0.27%)
Aug 18, 2005 8.228 8.228 8.070 8.091 2,069 -0.14(-1.65%)
Aug 17, 2005 8.243 8.421 8.228 8.228 3,067 -0.19(-2.28%)
Aug 16, 2005 8.228 8.419 8.228 8.419 905 +0.19(+2.33%)
Aug 15, 2005 8.228 8.228 8.228 8.228 330 +0.00(+0.00%)
Aug 12, 2005 8.228 8.500 8.228 8.228 3,124 +0.03(+0.35%)
Aug 11, 2005 8.500 8.500 8.199 8.199 1,983 +0.05(+0.65%)
Aug 10, 2005 8.031 8.470 8.031 8.146 8,410 -0.11(-1.36%)
Aug 09, 2005 8.016 8.258 8.016 8.258 2,975 +0.09(+1.11%)
Aug 08, 2005 8.318 8.318 8.167 8.167 11,240 +0.04(+0.50%)
Aug 05, 2005 8.557 8.557 8.049 8.127 9,088 -0.30(-3.53%)
Aug 04, 2005 8.530 8.642 8.424 8.424 6,410 -0.12(-1.38%)
Aug 03, 2005 8.548 8.548 8.530 8.542 2,479 +0.11(+1.36%)
Aug 02, 2005 8.451 8.451 8.427 8.427 3,305 -0.11(-1.31%)
Aug 01, 2005 8.315 8.539 8.315 8.539 5,025 +0.22(+2.69%)
Jul 29, 2005 8.243 8.315 7.913 8.315 3,077 +0.15(+1.81%)
Jul 28, 2005 8.149 8.167 7.925 8.167 4,208 +0.03(+0.41%)
Jul 27, 2005 7.925 8.149 7.925 8.134 4,482 +0.06(+0.71%)
Jul 26, 2005 7.913 8.076 7.913 8.076 743 +0.16(+2.06%)
Jul 25, 2005 7.913 7.913 7.913 7.913 971 -0.18(-2.21%)
Jul 22, 2005 8.091 8.091 8.091 8.091 661 +0.01(+0.15%)
Jul 21, 2005 7.940 8.079 7.940 8.079 1,814 +0.14(+1.75%)
Jul 20, 2005 7.644 8.140 7.644 7.940 3,107 -0.19(-2.38%)
Jul 19, 2005 7.653 8.134 7.653 8.134 7,606 +0.00(+0.00%)
Jul 18, 2005 7.759 8.134 7.759 8.134 4,572 +0.04(+0.52%)
Jul 15, 2005 8.134 8.134 7.946 8.091 3,980 -0.02(-0.30%)
Jul 14, 2005 8.016 8.116 7.744 8.116 10,344 +0.28(+3.57%)
Jul 13, 2005 7.702 7.942 7.702 7.836 3,395 -0.16(-1.99%)
Jul 12, 2005 7.629 7.995 7.629 7.995 3,249 +0.02(+0.30%)
Jul 11, 2005 7.955 7.971 7.713 7.971 9,084 +0.08(+1.00%)
Jul 08, 2005 7.759 7.977 7.751 7.892 10,532 +0.21(+2.72%)
Jul 07, 2005 7.793 7.793 7.683 7.683 1,636 +0.12(+1.60%)
Jul 06, 2005 7.562 7.859 7.532 7.562 6,896 +0.03(+0.40%)
Jul 05, 2005 7.468 7.532 7.468 7.532 1,652 -0.17(-2.24%)
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.