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

Marine Petroleum U (NQ: MARPS )

4.203 -0.092 (-2.15%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 2, 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 (%)
Nov 30, 2005 9.162 9.165 8.905 9.165 3,768 +0.06(+0.70%)
Nov 29, 2005 8.908 9.217 8.908 9.102 2,578 +0.33(+3.76%)
Nov 28, 2005 9.404 9.510 8.772 8.772 21,124 -0.76(-7.97%)
Nov 25, 2005 9.407 9.574 9.407 9.531 14,860 +0.18(+1.97%)
Nov 23, 2005 9.072 9.347 8.796 9.347 18,281 +0.28(+3.03%)
Nov 22, 2005 8.591 9.072 8.591 9.072 14,060 +0.52(+6.04%)
Nov 21, 2005 8.476 8.585 8.470 8.555 7,464 +0.03(+0.34%)
Nov 18, 2005 8.526 8.526 8.526 8.526 0 +0.00(+0.00%)
Nov 17, 2005 8.545 8.579 8.526 8.526 4,363 -0.00(-0.04%)
Nov 16, 2005 8.454 8.530 8.454 8.530 7,395 +0.09(+1.04%)
Nov 15, 2005 8.464 8.464 8.388 8.442 3,305 -0.01(-0.14%)
Nov 14, 2005 8.470 8.721 8.439 8.454 20,318 -0.24(-2.77%)
Nov 11, 2005 8.742 8.742 8.695 8.695 1,487 -0.12(-1.39%)
Nov 10, 2005 8.902 8.902 8.742 8.817 5,950 -0.08(-0.92%)
Nov 09, 2005 8.848 8.899 8.848 8.899 2,172 +0.05(+0.58%)
Nov 08, 2005 8.848 8.848 8.848 8.848 661 -0.05(-0.56%)
Nov 07, 2005 9.075 9.075 8.863 8.897 5,289 -0.18(-1.95%)
Nov 04, 2005 8.706 9.075 8.706 9.075 9,845 +0.15(+1.69%)
Nov 03, 2005 8.696 8.923 8.696 8.923 2,978 +0.39(+4.54%)
Nov 02, 2005 8.318 8.536 8.318 8.536 5,388 +0.21(+2.58%)
Nov 01, 2005 8.318 8.321 8.318 8.321 1,652 +0.00(+0.04%)
Oct 31, 2005 8.470 8.609 8.318 8.318 11,891 -0.15(-1.79%)
Oct 28, 2005 8.581 8.581 8.470 8.470 826 -0.11(-1.30%)
Oct 27, 2005 8.560 8.609 8.560 8.581 1,818 -0.02(-0.29%)
Oct 26, 2005 8.609 8.609 8.606 8.606 1,619 +0.02(+0.21%)
Oct 25, 2005 8.498 8.609 8.496 8.588 5,388 +0.05(+0.53%)
Oct 24, 2005 8.621 8.630 8.367 8.542 18,506 -0.17(-1.94%)
Oct 21, 2005 8.923 8.936 8.712 8.712 3,603 +0.01(+0.10%)
Oct 20, 2005 8.775 9.014 8.630 8.703 12,225 -0.07(-0.80%)
Oct 19, 2005 8.923 9.534 8.773 8.773 12,053 -0.44(-4.73%)
Oct 18, 2005 9.531 9.574 9.023 9.209 14,440 +0.30(+3.41%)
Oct 17, 2005 9.035 9.035 8.524 8.905 4,003 +0.30(+3.49%)
Oct 14, 2005 8.200 8.605 8.167 8.605 10,674 +0.29(+3.45%)
Oct 13, 2005 9.123 9.214 8.252 8.318 44,633 -1.02(-10.95%)
Oct 12, 2005 9.565 9.565 9.317 9.341 14,232 -0.22(-2.34%)
Oct 11, 2005 9.791 10.87 9.090 9.565 60,449 -0.01(-0.11%)
Oct 10, 2005 9.371 9.649 9.371 9.575 20,926 +0.50(+5.51%)
Oct 07, 2005 9.208 9.345 9.022 9.075 22,070 +0.15(+1.69%)
Oct 06, 2005 9.226 9.253 8.851 8.923 11,759 -0.15(-1.63%)
Oct 05, 2005 9.301 9.377 8.545 9.072 42,408 -0.08(-0.86%)
Oct 04, 2005 8.693 9.226 8.663 9.150 42,335 +0.52(+5.99%)
Oct 03, 2005 8.267 8.636 8.267 8.633 14,443 +0.27(+3.26%)
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%)
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.