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 (%)
Feb 25, 2010 5.768 5.769 5.769 5.769 14,620 +0.06(+1.00%)
Feb 24, 2010 5.709 5.713 5.709 5.712 3,788 +0.10(+1.83%)
Feb 23, 2010 5.516 5.761 5.516 5.610 36,984 +0.17(+3.06%)
Feb 22, 2010 5.202 5.501 5.202 5.444 29,204 +0.24(+4.65%)
Feb 19, 2010 5.368 5.441 5.141 5.202 27,296 -0.09(-1.74%)
Feb 18, 2010 5.120 5.368 5.108 5.294 21,096 +0.17(+3.27%)
Feb 17, 2010 5.117 5.141 5.106 5.126 6,619 +0.30(+6.20%)
Feb 16, 2010 4.872 5.126 4.824 4.827 14,612 -0.05(-0.93%)
Feb 12, 2010 4.854 4.872 4.872 4.872 4,959 +0.02(+0.44%)
Feb 11, 2010 4.852 4.852 4.851 4.851 1,157 -0.03(-0.56%)
Feb 10, 2010 4.877 4.878 4.877 4.878 1,653 +0.02(+0.31%)
Feb 09, 2010 5.066 5.126 4.863 4.863 4,100 +0.02(+0.50%)
Feb 08, 2010 4.839 4.839 4.839 4.839 826 -0.22(-4.42%)
Feb 05, 2010 4.954 5.065 4.848 5.063 5,297 +0.01(+0.18%)
Feb 04, 2010 5.050 5.053 5.050 5.053 991 -0.00(-0.03%)
Feb 03, 2010 5.055 5.055 5.055 5.055 661 +0.06(+1.30%)
Feb 02, 2010 4.866 5.066 4.866 4.990 12,548 +0.13(+2.61%)
Feb 01, 2010 5.008 5.035 4.842 4.863 14,939 -0.04(-0.74%)
Jan 29, 2010 4.896 4.979 4.845 4.899 13,530 +0.06(+1.25%)
Jan 28, 2010 4.884 4.884 4.839 4.839 991 +0.00(+0.00%)
Jan 27, 2010 4.839 4.839 4.839 4.839 667 -0.05(-0.93%)
Jan 26, 2010 4.884 4.884 4.884 4.884 14,813 +0.00(+0.00%)
Jan 25, 2010 4.881 4.884 4.881 4.884 13,292 -0.01(-0.19%)
Jan 22, 2010 4.793 4.899 4.793 4.893 37,881 +0.11(+2.28%)
Jan 21, 2010 4.784 4.784 4.784 4.784 330 -0.00(-0.09%)
Jan 20, 2010 4.789 4.789 4.789 4.789 330 +0.01(+0.29%)
Jan 19, 2010 4.914 4.914 4.775 4.775 12,419 -0.14(-2.83%)
Jan 15, 2010 4.987 4.914 4.914 4.914 3,637 -0.00(-0.01%)
Jan 14, 2010 4.917 4.917 4.914 4.915 3,967 +0.00(+0.01%)
Jan 13, 2010 4.839 4.914 4.839 4.914 5,604 +0.03(+0.62%)
Jan 12, 2010 4.787 4.899 4.787 4.884 4,847 +0.05(+1.13%)
Jan 11, 2010 4.688 5.111 4.688 4.830 32,127 +0.11(+2.37%)
Jan 08, 2010 4.748 4.748 4.718 4.718 3,637 +0.03(+0.65%)
Jan 07, 2010 4.612 4.745 4.597 4.688 18,153 +0.09(+1.91%)
Jan 06, 2010 4.551 4.600 4.551 4.600 3,124 +0.08(+1.81%)
Jan 05, 2010 4.509 4.518 4.509 4.518 3,967 +0.00(+0.00%)
Jan 04, 2010 4.461 4.518 4.403 4.518 6,705 +0.06(+1.29%)
Dec 30, 2009 4.433 4.461 4.461 4.461 5,951 +0.02(+0.34%)
Dec 29, 2009 4.524 4.609 4.331 4.446 16,420 +0.11(+2.65%)
Dec 28, 2009 4.485 4.611 4.294 4.331 6,302 -0.02(-0.56%)
Dec 24, 2009 4.355 4.355 4.355 4.355 337 +0.06(+1.41%)
Dec 23, 2009 4.303 4.364 4.294 4.294 5,571 +0.01(+0.21%)
Dec 22, 2009 4.285 4.364 4.285 4.285 8,901 -0.08(-1.92%)
Dec 21, 2009 4.373 4.527 4.355 4.369 22,921 -0.03(-0.70%)
Dec 18, 2009 4.400 4.400 4.388 4.400 3,637 -0.01(-0.14%)
Dec 17, 2009 4.430 4.433 4.373 4.406 6,613 +0.01(+0.14%)
Dec 16, 2009 4.400 4.400 4.400 4.400 462 -0.11(-2.35%)
Dec 15, 2009 4.506 4.506 4.506 4.506 991 +0.02(+0.34%)
Dec 14, 2009 4.606 4.606 4.386 4.491 7,112 +0.08(+1.71%)
Dec 11, 2009 4.415 4.415 4.415 4.415 661 -0.01(-0.24%)
Dec 10, 2009 4.423 4.426 4.423 4.426 661 -0.11(-2.43%)
Dec 09, 2009 4.497 4.536 4.385 4.536 9,711 -0.06(-1.25%)
Dec 08, 2009 4.594 4.594 4.594 4.594 661 +0.03(+0.66%)
Dec 07, 2009 4.564 4.564 4.564 4.564 661 +0.12(+2.65%)
Dec 04, 2009 4.824 4.824 4.430 4.446 3,042 +0.01(+0.14%)
Dec 03, 2009 4.464 4.536 4.397 4.440 7,770 -0.02(-0.54%)
Dec 02, 2009 4.585 4.606 4.461 4.464 15,891 -0.09(-1.93%)
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.