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, 2008 6.806 6.806 6.804 6.806 4,991 +0.23(+3.45%)
Oct 30, 2008 6.352 6.579 6.352 6.579 1,983 +0.24(+3.82%)
Oct 29, 2008 6.204 6.337 6.204 6.337 1,322 -0.16(-2.51%)
Oct 28, 2008 6.951 6.951 6.307 6.500 5,950 -0.46(-6.57%)
Oct 27, 2008 6.957 6.957 6.957 6.957 0 +0.00(+0.00%)
Oct 24, 2008 6.655 6.957 6.201 6.957 5,206 +0.00(+0.00%)
Oct 23, 2008 6.863 7.114 6.863 6.957 6,449 +0.18(+2.72%)
Oct 22, 2008 7.414 7.414 6.652 6.773 18,182 -0.63(-8.50%)
Oct 21, 2008 6.945 7.441 6.945 7.402 13,190 +0.75(+11.23%)
Oct 20, 2008 6.116 6.806 6.050 6.655 6,955 +0.60(+9.86%)
Oct 17, 2008 6.201 6.201 6.050 6.057 2,314 -0.29(-4.64%)
Oct 16, 2008 6.050 6.352 6.050 6.352 1,652 -0.00(-0.00%)
Oct 15, 2008 6.655 6.655 6.352 6.352 8,926 -0.31(-4.70%)
Oct 14, 2008 6.343 6.835 5.756 6.665 7,547 +0.33(+5.13%)
Oct 13, 2008 6.140 6.349 6.053 6.340 5,200 +0.32(+5.33%)
Oct 10, 2008 6.234 6.500 6.019 6.019 23,006 -0.28(-4.37%)
Oct 09, 2008 6.637 7.713 6.201 6.295 26,778 -0.09(-1.37%)
Oct 08, 2008 6.382 6.382 6.050 6.382 2,995 +0.02(+0.31%)
Oct 07, 2008 6.363 6.363 6.363 6.363 0 +0.00(+0.00%)
Oct 06, 2008 6.549 6.572 6.363 6.363 11,488 -0.18(-2.77%)
Oct 03, 2008 7.069 7.083 6.544 6.544 7,934 -0.16(-2.33%)
Oct 02, 2008 7.139 7.151 6.700 6.700 8,969 -0.41(-5.74%)
Oct 01, 2008 6.691 7.362 6.688 7.108 8,926 +0.15(+2.13%)
Sep 30, 2008 7.320 7.320 6.960 6.960 8,869 +0.30(+4.54%)
Sep 29, 2008 8.131 8.131 0.0030 6.658 53,880 -1.47(-18.06%)
Sep 26, 2008 8.125 8.125 8.125 8.125 330 +0.58(+7.67%)
Sep 25, 2008 7.546 7.546 7.546 7.546 0 +0.00(+0.00%)
Sep 24, 2008 8.125 8.134 7.457 7.546 4,820 -0.32(-4.05%)
Sep 23, 2008 8.152 8.152 7.865 7.865 826 +0.05(+0.62%)
Sep 22, 2008 8.016 8.132 7.816 7.816 2,644 -0.33(-4.03%)
Sep 19, 2008 7.562 8.152 7.562 8.144 6,853 +0.73(+9.90%)
Sep 18, 2008 7.414 7.414 7.411 7.411 1,143 -0.06(-0.81%)
Sep 17, 2008 7.438 7.562 7.263 7.471 6,942 +0.01(+0.16%)
Sep 16, 2008 8.070 8.070 7.444 7.459 2,281 -0.65(-7.97%)
Sep 15, 2008 7.710 8.124 7.338 8.105 12,066 +0.39(+5.12%)
Sep 12, 2008 7.716 7.719 7.456 7.710 1,983 +0.39(+5.33%)
Sep 11, 2008 7.471 7.986 7.260 7.320 11,884 -0.33(-4.33%)
Sep 10, 2008 7.865 8.104 7.632 7.651 8,099 -0.22(-2.75%)
Sep 09, 2008 8.394 8.394 7.868 7.868 3,719 -0.30(-3.67%)
Sep 08, 2008 8.225 8.225 8.167 8.167 3,636 -0.07(-0.81%)
Sep 05, 2008 8.234 8.234 8.234 8.234 330 -0.14(-1.70%)
Sep 04, 2008 8.470 8.470 8.376 8.376 1,540 -0.09(-1.11%)
Sep 03, 2008 8.527 8.548 8.470 8.470 7,094 -0.08(-0.92%)
Aug 29, 2008 8.769 8.549 8.549 8.549 2,644 -0.22(-2.51%)
Aug 28, 2008 9.059 9.059 8.769 8.769 1,593 -0.01(-0.07%)
Aug 27, 2008 8.775 8.775 8.775 8.775 0 +0.00(+0.00%)
Aug 26, 2008 8.775 8.775 8.775 8.775 330 +0.00(+0.00%)
Aug 25, 2008 9.205 9.205 8.772 8.775 6,542 -0.29(-3.20%)
Aug 22, 2008 9.135 9.135 8.167 9.065 4,727 -0.30(-3.24%)
Aug 21, 2008 8.848 9.377 8.848 9.369 14,820 +0.60(+6.81%)
Aug 20, 2008 8.769 8.772 8.769 8.772 2,849 +0.18(+2.15%)
Aug 19, 2008 8.588 8.588 8.588 8.588 661 +0.26(+3.07%)
Aug 18, 2008 8.582 8.583 8.200 8.332 3,901 -0.08(-0.92%)
Aug 15, 2008 8.527 8.527 8.197 8.409 13,131 -0.11(-1.26%)
Aug 14, 2008 8.533 8.539 8.243 8.516 8,364 +0.20(+2.34%)
Aug 13, 2008 8.427 8.427 8.318 8.321 7,316 -0.07(-0.86%)
Aug 12, 2008 8.394 8.394 8.394 8.394 0 +0.00(+0.00%)
Aug 11, 2008 8.321 8.494 8.321 8.394 5,540 +0.08(+0.91%)
Aug 08, 2008 8.318 8.318 8.318 8.318 330 -0.00(-0.04%)
Aug 07, 2008 8.333 8.333 8.318 8.321 998 -0.15(-1.75%)
Aug 06, 2008 8.343 8.470 8.343 8.470 3,963 -0.10(-1.17%)
Aug 05, 2008 8.772 8.772 8.569 8.569 991 -0.26(-2.93%)
Aug 04, 2008 8.837 8.839 8.243 8.828 10,450 +0.12(+1.39%)
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.