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

Marine Petroleum U (NQ: MARPS )

4.190 -0.110 (-2.56%)
Streaming Delayed Price Updated: 2:00 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 (%)
Dec 31, 2003 9.726 9.768 9.678 9.678 2,314 -0.15(-1.50%)
Dec 30, 2003 9.287 9.826 9.257 9.826 11,738 +0.60(+6.52%)
Dec 29, 2003 9.284 9.375 9.224 9.224 10,406 -0.03(-0.29%)
Dec 26, 2003 9.251 9.251 9.209 9.251 4,420 +0.03(+0.29%)
Dec 24, 2003 9.257 9.257 9.152 9.224 9,919 -0.08(-0.87%)
Dec 23, 2003 9.327 9.327 9.236 9.305 6,289 -0.02(-0.23%)
Dec 22, 2003 9.163 9.327 9.163 9.327 12,763 +0.17(+1.82%)
Dec 19, 2003 9.188 9.212 9.133 9.160 5,621 -0.01(-0.13%)
Dec 18, 2003 9.148 9.172 9.118 9.172 8,101 +0.11(+1.27%)
Dec 17, 2003 9.030 9.172 9.030 9.057 6,993 -0.01(-0.13%)
Dec 16, 2003 9.067 9.073 9.028 9.070 8,944 +0.03(+0.33%)
Dec 15, 2003 9.070 9.073 8.961 9.039 4,298 -0.03(-0.37%)
Dec 12, 2003 8.891 9.073 8.891 9.073 11,216 +0.20(+2.21%)
Dec 11, 2003 8.822 8.876 8.822 8.876 6,282 +0.06(+0.65%)
Dec 10, 2003 8.800 8.825 8.528 8.819 14,169 -0.01(-0.14%)
Dec 09, 2003 8.710 8.831 8.710 8.831 3,802 +0.23(+2.63%)
Dec 08, 2003 8.531 8.701 8.495 8.604 5,006 -0.01(-0.17%)
Dec 05, 2003 8.468 8.598 8.468 8.619 6,765 +0.15(+1.71%)
Dec 04, 2003 8.501 8.537 8.462 8.474 15,785 -0.12(-1.37%)
Dec 03, 2003 9.178 9.178 8.452 8.592 54,060 -0.24(-2.74%)
Dec 02, 2003 8.921 9.145 8.794 8.834 8,332 +0.10(+1.18%)
Dec 01, 2003 8.758 8.758 8.731 8.731 737 -0.01(-0.10%)
Nov 28, 2003 8.837 8.837 8.740 8.740 2,975 -0.09(-1.03%)
Nov 26, 2003 8.740 8.906 8.710 8.831 12,515 +0.09(+1.04%)
Nov 25, 2003 8.900 8.918 8.558 8.740 14,393 -0.41(-4.46%)
Nov 24, 2003 9.054 9.224 9.054 9.148 19,039 +0.14(+1.51%)
Nov 21, 2003 8.985 9.012 9.008 9.012 10,349 +0.03(+0.31%)
Nov 20, 2003 8.891 8.985 8.861 8.985 23,437 +0.11(+1.23%)
Nov 19, 2003 8.839 8.876 8.839 8.876 2,579 +0.08(+0.86%)
Nov 18, 2003 8.704 8.800 8.676 8.800 15,865 +0.12(+1.39%)
Nov 17, 2003 8.834 8.846 8.619 8.679 19,337 -0.11(-1.20%)
Nov 14, 2003 8.710 8.785 8.710 8.785 14,383 +0.02(+0.17%)
Nov 13, 2003 8.734 8.770 8.734 8.770 3,637 +0.10(+1.12%)
Nov 12, 2003 8.652 8.755 8.619 8.673 3,389 +0.02(+0.28%)
Nov 11, 2003 8.649 8.649 8.649 8.649 3,637 -0.11(-1.21%)
Nov 10, 2003 8.755 8.755 8.667 8.755 4,923 -0.02(-0.17%)
Nov 07, 2003 8.761 8.770 8.761 8.770 2,314 +0.00(+0.00%)
Nov 06, 2003 8.619 8.770 8.619 8.770 9,450 +0.15(+1.75%)
Nov 05, 2003 8.725 8.725 8.589 8.619 6,977 -0.09(-1.04%)
Nov 04, 2003 8.710 8.755 8.619 8.710 8,927 -0.05(-0.52%)
Nov 03, 2003 8.770 8.785 8.707 8.755 12,972 -0.02(-0.17%)
Oct 31, 2003 8.770 8.770 8.770 8.770 0 +0.15(+1.72%)
Oct 30, 2003 8.622 8.622 8.622 8.622 330 -0.07(-0.77%)
Oct 29, 2003 8.619 8.689 8.619 8.689 5,951 +0.07(+0.85%)
Oct 28, 2003 8.616 8.616 8.616 8.616 661 -0.00(-0.00%)
Oct 27, 2003 8.589 8.616 8.583 8.616 4,298 +0.04(+0.45%)
Oct 24, 2003 8.661 8.661 8.528 8.577 10,911 -0.04(-0.48%)
Oct 23, 2003 8.679 8.679 8.607 8.619 5,951 -0.08(-0.87%)
Oct 22, 2003 8.562 8.695 8.543 8.695 12,565 +0.14(+1.59%)
Oct 21, 2003 8.558 8.562 8.522 8.558 4,298 -0.00(-0.04%)
Oct 20, 2003 8.558 8.562 8.413 8.562 15,210 +0.11(+1.28%)
Oct 17, 2003 8.562 8.562 8.453 8.453 1,983 -0.11(-1.27%)
Oct 16, 2003 8.543 8.543 8.543 8.562 5,621 +0.02(+0.21%)
Oct 15, 2003 8.558 8.558 8.540 8.543 6,282 +0.01(+0.07%)
Oct 14, 2003 8.462 8.558 8.462 8.537 5,621 +0.08(+0.89%)
Oct 13, 2003 8.468 8.562 8.438 8.462 10,991 -0.01(-0.07%)
Oct 10, 2003 8.468 8.468 8.468 8.468 3,306 +0.00(+0.00%)
Oct 09, 2003 8.268 8.555 8.265 8.468 12,730 +0.00(+0.00%)
Oct 08, 2003 8.468 8.468 8.468 8.468 1,653 +0.00(+0.00%)
Oct 07, 2003 8.428 8.498 8.428 8.468 3,967 +0.03(+0.36%)
Oct 06, 2003 8.438 8.438 8.438 8.438 0 +0.00(+0.00%)
Oct 03, 2003 8.543 8.543 8.226 8.438 11,903 +0.19(+2.27%)
Oct 02, 2003 8.250 8.250 8.250 8.250 330 -0.19(-2.22%)
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.