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 (%)
Mar 31, 2004 9.377 9.377 8.923 9.059 14,876 +0.10(+1.11%)
Mar 30, 2004 8.923 8.990 8.923 8.960 3,636 -0.04(-0.44%)
Mar 29, 2004 9.377 9.377 8.938 8.999 14,546 -0.32(-3.41%)
Mar 26, 2004 9.317 9.317 8.999 9.317 2,314 +0.20(+2.16%)
Mar 25, 2004 9.120 9.120 9.120 9.120 330 +0.02(+0.17%)
Mar 24, 2004 9.356 9.356 9.105 9.105 2,644 -0.29(-3.06%)
Mar 23, 2004 8.923 9.392 8.923 9.392 2,644 +0.45(+5.08%)
Mar 22, 2004 9.120 9.238 8.938 8.938 4,958 -0.24(-2.60%)
Mar 19, 2004 9.180 9.180 9.150 9.177 6,281 +0.03(+0.33%)
Mar 18, 2004 9.147 9.147 9.147 9.147 0 +0.00(+0.00%)
Mar 17, 2004 9.413 9.422 8.926 9.147 25,125 -0.00(-0.03%)
Mar 16, 2004 9.552 9.552 9.105 9.150 5,289 -0.40(-4.18%)
Mar 15, 2004 9.589 9.589 9.549 9.549 1,983 +0.06(+0.61%)
Mar 12, 2004 9.354 9.528 9.354 9.492 3,967 +0.25(+2.72%)
Mar 11, 2004 9.165 9.549 9.165 9.241 8,264 -0.02(-0.16%)
Mar 10, 2004 9.332 9.377 9.256 9.256 4,297 -0.11(-1.16%)
Mar 09, 2004 9.710 9.710 9.208 9.365 14,215 -0.34(-3.52%)
Mar 08, 2004 9.604 9.707 9.413 9.707 5,950 +0.18(+1.87%)
Mar 05, 2004 9.528 9.528 9.528 9.528 0 +0.00(+0.00%)
Mar 04, 2004 9.664 9.664 9.528 9.528 2,975 -0.30(-3.02%)
Mar 03, 2004 9.798 9.825 9.798 9.825 1,983 +0.05(+0.53%)
Mar 02, 2004 9.680 9.773 9.655 9.773 13,554 +0.15(+1.54%)
Mar 01, 2004 9.680 9.680 9.625 9.625 1,983 +0.21(+2.25%)
Feb 27, 2004 9.226 9.677 9.226 9.413 12,562 +0.18(+1.97%)
Feb 26, 2004 9.649 9.649 9.232 9.232 3,305 -0.45(-4.62%)
Feb 25, 2004 9.075 9.740 9.075 9.679 15,207 -0.06(-0.62%)
Feb 24, 2004 9.943 9.943 9.740 9.740 14,215 -0.19(-1.95%)
Feb 23, 2004 9.722 9.934 9.722 9.934 3,305 +0.03(+0.27%)
Feb 20, 2004 9.813 9.940 9.813 9.906 10,579 +0.11(+1.08%)
Feb 19, 2004 9.791 9.943 9.791 9.801 6,611 +0.07(+0.68%)
Feb 18, 2004 9.906 9.906 9.713 9.734 10,248 -0.17(-1.74%)
Feb 17, 2004 9.876 9.906 9.876 9.906 5,950 +0.02(+0.21%)
Feb 13, 2004 9.982 9.982 9.885 9.885 2,314 -0.10(-0.97%)
Feb 12, 2004 9.680 9.982 9.680 9.982 661 +0.26(+2.64%)
Feb 11, 2004 9.982 9.982 9.680 9.725 10,579 -0.11(-1.08%)
Feb 10, 2004 9.831 9.982 9.764 9.831 12,562 +0.00(+0.00%)
Feb 09, 2004 9.680 9.982 9.680 9.831 6,942 +0.10(+1.05%)
Feb 06, 2004 9.377 9.770 9.377 9.729 11,901 -0.21(-2.09%)
Feb 05, 2004 9.680 9.988 9.680 9.936 2,644 -0.12(-1.17%)
Feb 04, 2004 10.48 10.48 9.619 10.05 13,223 -0.09(-0.87%)
Feb 03, 2004 10.42 10.47 10.14 10.14 12,562 -0.28(-2.66%)
Feb 02, 2004 10.14 10.44 10.14 10.42 9,917 +0.17(+1.65%)
Jan 30, 2004 10.19 10.27 10.13 10.25 3,305 +0.12(+1.16%)
Jan 29, 2004 9.719 10.13 9.719 10.13 5,289 +0.00(+0.00%)
Jan 28, 2004 10.11 10.13 10.11 10.13 9,587 +0.02(+0.15%)
Jan 27, 2004 10.13 10.13 9.967 10.12 4,297 +0.14(+1.40%)
Jan 26, 2004 10.21 10.21 9.740 9.979 10,909 -0.00(-0.03%)
Jan 23, 2004 9.948 9.982 9.948 9.982 6,611 +0.08(+0.86%)
Jan 22, 2004 9.922 10.13 9.377 9.897 22,811 -0.16(-1.59%)
Jan 21, 2004 10.12 10.12 9.925 10.06 2,644 -0.06(-0.57%)
Jan 20, 2004 10.12 10.12 9.831 10.12 14,546 +0.16(+1.64%)
Jan 16, 2004 9.952 9.952 9.861 9.952 2,644 -0.02(-0.15%)
Jan 15, 2004 9.831 9.967 9.831 9.967 6,611 +0.09(+0.95%)
Jan 14, 2004 9.701 10.01 9.701 9.873 5,124 +0.04(+0.37%)
Jan 13, 2004 10.07 10.12 9.758 9.837 23,885 -0.24(-2.34%)
Jan 12, 2004 10.12 10.12 9.991 10.07 4,760 +0.11(+1.12%)
Jan 09, 2004 9.940 10.03 9.894 9.961 16,542 -0.01(-0.06%)
Jan 08, 2004 9.982 9.982 9.934 9.967 2,975 -0.02(-0.15%)
Jan 07, 2004 9.976 9.982 9.967 9.982 2,644 +0.05(+0.46%)
Jan 06, 2004 9.770 9.949 9.734 9.937 13,223 +0.20(+2.08%)
Jan 05, 2004 9.734 9.785 9.704 9.734 11,570 +0.05(+0.56%)
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.