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

Marine Petroleum U (NQ: MARPS )

4.040 -0.110 (-2.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
May 30, 2014 7.523 7.817 7.483 7.488 16,778 -0.08(-1.03%)
May 29, 2014 7.963 8.045 7.510 7.565 42,726 -0.57(-6.99%)
May 28, 2014 8.351 8.373 7.920 8.134 28,988 +0.09(+1.06%)
May 27, 2014 8.040 8.087 7.579 8.049 7,953 +0.13(+1.67%)
May 23, 2014 7.916 7.916 7.916 7.916 468 -0.05(-0.59%)
May 22, 2014 7.904 8.070 7.545 7.963 8,618 +0.06(+0.81%)
May 21, 2014 7.916 7.916 7.899 7.899 1,784 -0.02(-0.27%)
May 20, 2014 7.899 7.921 7.899 7.921 1,971 -0.02(-0.22%)
May 19, 2014 8.036 8.049 7.899 7.938 17,330 -0.05(-0.59%)
May 16, 2014 7.934 8.113 7.897 7.985 16,269 -0.09(-1.07%)
May 15, 2014 8.331 8.474 7.771 8.071 50,719 -0.53(-6.20%)
May 14, 2014 7.891 8.847 7.472 8.604 74,155 +0.88(+11.33%)
May 13, 2014 7.549 7.763 7.472 7.729 7,824 +0.13(+1.69%)
May 12, 2014 7.579 7.622 7.430 7.601 11,976 +0.04(+0.56%)
May 09, 2014 7.430 7.558 7.430 7.558 1,990 +0.12(+1.67%)
May 08, 2014 7.430 7.579 7.430 7.434 3,313 +0.07(+0.93%)
May 07, 2014 7.323 7.528 7.216 7.366 27,620 +0.06(+0.88%)
May 06, 2014 7.259 7.387 7.259 7.302 12,480 +0.04(+0.59%)
May 05, 2014 7.225 7.259 7.225 7.259 1,690 +0.07(+1.01%)
May 02, 2014 7.246 7.246 7.186 7.186 1,217 +0.00(+0.06%)
May 01, 2014 7.153 7.182 7.153 7.182 889 +0.03(+0.41%)
Apr 30, 2014 7.259 7.259 7.153 7.153 6,679 -0.08(-1.12%)
Apr 29, 2014 7.144 7.361 7.133 7.233 8,625 +0.10(+1.38%)
Apr 28, 2014 7.135 7.246 7.050 7.135 3,831 +0.00(+0.04%)
Apr 25, 2014 7.259 7.366 7.132 7.132 21,330 -0.04(-0.52%)
Apr 24, 2014 7.255 7.502 7.114 7.169 32,506 +0.02(+0.24%)
Apr 23, 2014 7.122 7.152 7.088 7.152 2,018 +0.03(+0.42%)
Apr 22, 2014 7.050 7.174 7.050 7.122 13,264 +0.10(+1.40%)
Apr 21, 2014 7.041 7.214 7.007 7.024 28,119 +0.00(+0.06%)
Apr 17, 2014 7.011 7.020 7.020 7.020 7,025 -0.00(-0.06%)
Apr 16, 2014 6.939 7.037 6.917 7.024 11,602 +0.03(+0.49%)
Apr 15, 2014 6.913 7.041 6.913 6.990 8,789 +0.08(+1.11%)
Apr 14, 2014 6.917 6.917 6.913 6.913 5,053 +0.07(+1.06%)
Apr 11, 2014 6.747 6.917 6.747 6.840 15,075 +0.04(+0.55%)
Apr 10, 2014 6.875 6.917 6.777 6.803 9,407 -0.11(-1.65%)
Apr 09, 2014 6.853 6.928 6.840 6.917 24,314 +0.06(+0.93%)
Apr 08, 2014 6.832 6.977 6.798 6.853 78,188 +0.06(+0.82%)
Apr 07, 2014 6.776 6.802 6.725 6.798 32,328 -0.03(-0.50%)
Apr 04, 2014 6.849 6.849 6.828 6.832 4,646 -0.00(-0.00%)
Apr 03, 2014 6.823 6.849 6.806 6.832 4,669 +0.01(+0.13%)
Apr 02, 2014 6.836 6.853 6.751 6.823 6,051 +0.03(+0.50%)
Apr 01, 2014 6.725 6.789 6.725 6.789 13,630 +0.04(+0.63%)
Mar 31, 2014 6.823 6.832 6.747 6.747 4,037 +0.03(+0.52%)
Mar 28, 2014 6.819 6.819 6.695 6.712 17,421 -0.10(-1.51%)
Mar 27, 2014 6.819 6.832 6.815 6.815 8,161 -0.01(-0.13%)
Mar 26, 2014 6.836 6.866 6.823 6.823 4,084 +0.13(+1.98%)
Mar 25, 2014 6.853 6.853 6.691 6.691 1,894 -0.17(-2.49%)
Mar 24, 2014 6.866 6.866 6.671 6.862 6,707 +0.06(+0.81%)
Mar 21, 2014 6.836 6.862 6.745 6.806 4,374 -0.06(-0.91%)
Mar 20, 2014 6.832 6.869 6.832 6.869 2,995 +0.17(+2.53%)
Mar 19, 2014 6.691 6.700 6.691 6.699 3,309 +0.04(+0.57%)
Mar 18, 2014 6.661 6.663 6.661 6.661 754 -0.02(-0.31%)
Mar 17, 2014 6.661 6.682 6.661 6.682 847 +0.05(+0.70%)
Mar 14, 2014 6.689 6.943 6.623 6.636 83,738 -0.10(-1.46%)
Mar 13, 2014 6.747 6.747 6.734 6.734 2,962 -0.00(-0.06%)
Mar 12, 2014 6.712 6.738 6.712 6.738 1,170 -0.01(-0.13%)
Mar 11, 2014 6.576 6.826 6.576 6.747 8,597 +0.00(+0.00%)
Mar 10, 2014 6.554 6.747 6.554 6.747 6,187 +0.00(+0.00%)
Mar 07, 2014 6.576 6.747 6.576 6.747 13,239 +0.04(+0.57%)
Mar 06, 2014 6.700 6.708 6.700 6.708 10,714 -0.00(-0.00%)
Mar 05, 2014 6.746 6.746 6.657 6.708 4,320 +0.05(+0.77%)
Mar 04, 2014 6.661 6.738 6.576 6.657 1,611 -0.01(-0.13%)
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.