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, 2011 7.562 8.000 7.531 8.000 8,620 +0.49(+6.57%)
Oct 28, 2011 7.442 7.552 7.442 7.507 7,318 +0.06(+0.75%)
Oct 27, 2011 7.358 7.451 7.358 7.451 2,449 +0.10(+1.32%)
Oct 26, 2011 7.215 7.354 7.215 7.354 11,669 +0.11(+1.48%)
Oct 25, 2011 7.011 7.247 7.011 7.247 3,022 +0.20(+2.86%)
Oct 24, 2011 7.140 7.247 7.021 7.045 8,266 -0.09(-1.22%)
Oct 21, 2011 7.028 7.238 7.028 7.132 6,367 +0.11(+1.58%)
Oct 20, 2011 7.021 7.021 7.021 7.021 576 -0.00(-0.05%)
Oct 19, 2011 7.288 7.288 7.000 7.025 7,203 -0.26(-3.54%)
Oct 18, 2011 7.184 7.288 7.042 7.282 3,552 -0.01(-0.08%)
Oct 17, 2011 7.285 7.288 7.219 7.288 3,059 -0.00(-0.00%)
Oct 14, 2011 7.288 7.288 7.285 7.288 3,558 +0.00(+0.00%)
Oct 13, 2011 7.469 7.469 7.236 7.288 6,468 +0.05(+0.72%)
Oct 12, 2011 7.288 7.295 7.236 7.236 4,751 -0.05(-0.67%)
Oct 11, 2011 7.285 7.285 7.285 7.285 576 -0.00(-0.05%)
Oct 10, 2011 7.195 7.288 7.195 7.288 5,123 +0.00(+0.06%)
Oct 07, 2011 7.288 7.288 7.284 7.284 1,440 -0.00(-0.06%)
Oct 06, 2011 7.288 7.295 7.288 7.288 2,881 +0.00(+0.05%)
Oct 05, 2011 7.045 7.285 7.014 7.285 2,356 +0.10(+1.40%)
Oct 04, 2011 7.250 7.250 7.184 7.184 5,998 -0.26(-3.50%)
Oct 03, 2011 7.450 7.458 7.223 7.444 3,835 +0.25(+3.52%)
Sep 30, 2011 7.493 7.497 7.188 7.192 11,093 -0.19(-2.62%)
Sep 29, 2011 7.562 7.562 7.148 7.385 5,370 +0.10(+1.33%)
Sep 28, 2011 7.465 7.500 7.288 7.288 16,766 -0.09(-1.18%)
Sep 27, 2011 7.406 7.406 7.059 7.375 6,799 +0.14(+1.92%)
Sep 26, 2011 7.080 7.243 6.986 7.236 6,013 +0.10(+1.46%)
Sep 23, 2011 7.056 7.132 6.976 7.132 5,782 +0.08(+1.18%)
Sep 22, 2011 7.115 7.115 6.997 7.049 6,771 -0.06(-0.78%)
Sep 21, 2011 7.104 7.104 7.104 7.104 576 +0.00(+0.05%)
Sep 20, 2011 7.188 7.188 6.997 7.101 5,186 +0.12(+1.79%)
Sep 19, 2011 6.993 7.004 6.976 6.976 5,172 -0.00(-0.03%)
Sep 16, 2011 7.149 7.149 6.978 6.978 2,558 -0.01(-0.16%)
Sep 15, 2011 6.983 6.990 6.983 6.990 1,152 +0.01(+0.20%)
Sep 14, 2011 7.146 7.146 6.976 6.976 3,005 -0.16(-2.28%)
Sep 13, 2011 6.976 7.153 6.976 7.139 2,881 +0.18(+2.54%)
Sep 12, 2011 6.941 6.966 6.941 6.962 1,639 -0.02(-0.25%)
Sep 09, 2011 6.979 6.979 6.979 6.979 864 -0.16(-2.25%)
Sep 08, 2011 7.153 7.161 6.959 7.140 3,440 -0.02(-0.33%)
Sep 07, 2011 7.163 7.163 7.163 7.163 288 +0.08(+1.12%)
Sep 06, 2011 7.188 7.240 7.084 7.084 5,365 -0.26(-3.53%)
Sep 02, 2011 7.365 7.444 7.344 7.344 2,186 -0.14(-1.86%)
Sep 01, 2011 7.601 7.601 7.347 7.483 10,914 -0.05(-0.65%)
Aug 31, 2011 7.503 7.535 7.479 7.531 1,584 -0.01(-0.14%)
Aug 30, 2011 7.385 7.542 7.351 7.542 1,296 +0.06(+0.79%)
Aug 29, 2011 7.382 7.722 7.379 7.483 8,917 +0.03(+0.47%)
Aug 26, 2011 7.272 7.448 7.272 7.448 10,379 +0.17(+2.37%)
Aug 25, 2011 7.109 7.275 7.109 7.275 13,144 +0.20(+2.77%)
Aug 24, 2011 6.815 7.133 6.801 7.079 13,215 +0.38(+5.72%)
Aug 23, 2011 6.625 6.761 6.602 6.696 12,338 +0.03(+0.45%)
Aug 22, 2011 6.818 6.818 6.666 6.666 6,920 +0.02(+0.31%)
Aug 19, 2011 6.713 6.832 6.646 6.646 6,782 -0.16(-2.34%)
Aug 18, 2011 6.805 6.805 6.805 6.805 295 +0.08(+1.16%)
Aug 17, 2011 6.635 6.800 6.635 6.727 4,699 -0.08(-1.18%)
Aug 16, 2011 6.334 7.120 6.334 6.807 8,861 +0.04(+0.54%)
Aug 12, 2011 6.771 6.771 6.771 6.771 0 +0.15(+2.25%)
Aug 11, 2011 6.713 6.713 6.622 6.622 2,419 -0.45(-6.41%)
Aug 10, 2011 6.893 7.177 6.415 7.076 6,513 +0.68(+10.58%)
Aug 09, 2011 6.392 6.419 6.161 6.398 6,971 +0.22(+3.56%)
Aug 08, 2011 6.229 6.320 6.161 6.178 25,515 -0.15(-2.36%)
Aug 05, 2011 6.439 6.439 6.266 6.328 21,096 -0.05(-0.84%)
Aug 04, 2011 6.790 6.791 6.382 6.382 5,842 -0.46(-6.68%)
Aug 03, 2011 6.856 6.856 6.838 6.838 2,179 -0.02(-0.30%)
Aug 02, 2011 6.859 6.859 6.857 6.859 3,172 -0.15(-2.08%)
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.