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 (%)
Aug 29, 2003 8.427 8.427 8.427 8.427 330 +0.20(+2.43%)
Aug 28, 2003 8.490 8.490 8.228 8.228 5,620 -0.05(-0.55%)
Aug 27, 2003 8.651 8.651 8.243 8.273 4,628 -0.27(-3.15%)
Aug 26, 2003 8.542 8.542 8.542 8.542 661 +0.07(+0.82%)
Aug 25, 2003 8.454 8.545 8.454 8.473 11,901 +0.05(+0.57%)
Aug 22, 2003 8.421 8.470 8.336 8.424 19,835 +0.07(+0.83%)
Aug 21, 2003 8.152 8.409 8.146 8.355 37,357 +0.35(+4.42%)
Aug 20, 2003 8.001 8.001 8.001 8.001 991 +0.00(+0.00%)
Aug 19, 2003 8.001 8.001 8.001 8.001 0 +0.00(+0.00%)
Aug 18, 2003 8.001 8.001 8.001 8.001 0 +0.00(+0.00%)
Aug 15, 2003 8.001 8.001 8.001 8.001 661 -0.01(-0.15%)
Aug 14, 2003 8.013 8.013 8.013 8.013 1,322 +0.07(+0.91%)
Aug 13, 2003 7.940 7.940 7.940 7.940 330 -0.02(-0.19%)
Aug 12, 2003 8.016 8.016 7.955 7.955 1,983 +0.02(+0.19%)
Aug 11, 2003 7.964 7.971 7.940 7.940 9,917 +0.00(+0.00%)
Aug 08, 2003 8.001 8.001 7.895 7.940 5,289 -0.21(-2.56%)
Aug 07, 2003 8.191 8.191 8.149 8.149 1,322 +0.21(+2.63%)
Aug 06, 2003 7.940 7.940 7.940 7.940 0 +0.00(+0.00%)
Aug 05, 2003 8.001 8.146 7.940 7.940 25,455 -0.12(-1.50%)
Aug 04, 2003 8.061 8.061 8.061 8.061 0 +0.00(+0.00%)
Aug 01, 2003 8.091 8.091 8.001 8.061 3,305 -0.02(-0.19%)
Jul 31, 2003 8.107 8.107 8.076 8.076 4,297 +0.08(+0.95%)
Jul 30, 2003 8.019 8.019 8.001 8.001 10,579 -0.22(-2.68%)
Jul 29, 2003 8.228 8.228 8.016 8.221 3,636 -0.01(-0.15%)
Jul 28, 2003 8.234 8.234 8.234 8.234 330 +0.05(+0.55%)
Jul 25, 2003 8.149 8.188 8.113 8.188 2,644 -0.05(-0.66%)
Jul 24, 2003 7.913 8.243 7.913 8.243 2,644 +0.28(+3.45%)
Jul 23, 2003 7.955 7.967 7.955 7.967 1,322 -0.21(-2.52%)
Jul 22, 2003 8.137 8.439 8.137 8.173 7,603 +0.04(+0.45%)
Jul 21, 2003 7.940 8.137 7.940 8.137 3,636 +0.18(+2.20%)
Jul 18, 2003 8.240 8.364 7.916 7.961 6,942 +0.02(+0.27%)
Jul 17, 2003 8.246 8.772 7.940 7.940 10,248 -0.00(-0.04%)
Jul 16, 2003 8.076 8.143 7.943 7.943 3,967 -0.00(-0.04%)
Jul 15, 2003 7.977 8.167 7.940 7.946 3,967 +0.00(+0.04%)
Jul 14, 2003 7.865 7.943 7.865 7.943 5,620 +0.09(+1.19%)
Jul 11, 2003 7.856 7.856 7.834 7.849 2,644 +0.02(+0.19%)
Jul 10, 2003 7.804 7.834 7.735 7.834 3,305 +0.03(+0.39%)
Jul 09, 2003 7.490 7.804 7.490 7.804 31,406 +0.36(+4.87%)
Jul 08, 2003 7.411 7.490 7.411 7.441 12,231 +0.03(+0.41%)
Jul 07, 2003 7.284 7.411 7.284 7.411 4,628 +0.15(+2.08%)
Jul 03, 2003 7.229 7.335 7.229 7.260 14,876 +0.03(+0.42%)
Jul 02, 2003 7.411 7.532 7.108 7.229 39,671 -0.24(-3.24%)
Jul 01, 2003 7.487 7.562 7.465 7.471 10,579 -0.02(-0.32%)
Jun 30, 2003 7.586 7.586 7.496 7.496 5,950 -0.07(-0.88%)
Jun 27, 2003 7.592 7.592 7.562 7.562 4,628 -0.03(-0.40%)
Jun 26, 2003 7.608 7.608 7.592 7.592 8,595 +0.01(+0.11%)
Jun 25, 2003 7.728 7.729 7.547 7.584 5,620 -0.01(-0.11%)
Jun 24, 2003 7.532 7.592 7.532 7.592 13,884 +0.05(+0.72%)
Jun 23, 2003 7.592 7.592 7.496 7.538 16,529 -0.20(-2.54%)
Jun 20, 2003 7.831 7.831 7.735 7.735 3,636 -0.04(-0.51%)
Jun 19, 2003 7.759 7.825 7.735 7.774 4,297 -0.00(-0.00%)
Jun 18, 2003 7.804 7.804 7.759 7.774 2,314 +0.02(+0.20%)
Jun 17, 2003 7.750 7.768 7.750 7.759 7,273 +0.01(+0.16%)
Jun 16, 2003 7.750 7.759 7.744 7.747 6,611 +0.00(+0.04%)
Jun 13, 2003 7.804 7.804 7.744 7.744 4,958 -0.08(-0.97%)
Jun 12, 2003 7.895 7.895 7.804 7.819 11,901 -0.02(-0.23%)
Jun 11, 2003 7.865 7.895 7.804 7.837 7,603 +0.00(+0.04%)
Jun 10, 2003 7.556 7.862 7.556 7.834 9,587 +0.21(+2.77%)
Jun 09, 2003 7.774 7.774 7.550 7.623 11,570 -0.21(-2.70%)
Jun 06, 2003 7.865 7.865 7.750 7.834 7,934 -0.03(-0.38%)
Jun 05, 2003 8.061 8.061 7.865 7.865 17,521 -0.23(-2.80%)
Jun 04, 2003 8.016 8.091 8.016 8.091 2,314 -0.08(-0.93%)
Jun 03, 2003 8.309 8.318 8.167 8.167 14,876 -0.15(-1.82%)
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.