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 (%)
Jul 31, 2015 3.092 3.233 3.055 3.055 2,957 -0.27(-8.18%)
Jul 29, 2015 3.322 3.327 3.327 3.327 251 +0.28(+9.07%)
Jul 27, 2015 3.050 3.050 3.050 3.050 426 +0.14(+4.84%)
Jul 24, 2015 2.947 3.060 2.900 2.909 5,576 -0.05(-1.74%)
Jul 23, 2015 3.168 3.242 2.881 2.961 13,693 -0.30(-9.21%)
Jul 22, 2015 3.290 3.290 3.083 3.261 15,993 -0.05(-1.56%)
Jul 21, 2015 3.311 3.313 3.299 3.313 1,683 -0.14(-3.95%)
Jul 20, 2015 3.582 3.582 3.304 3.449 5,429 -0.20(-5.41%)
Jul 17, 2015 3.707 3.731 3.562 3.646 16,157 -0.08(-2.26%)
Jul 16, 2015 3.735 3.735 3.731 3.731 436 +0.11(+3.11%)
Jul 15, 2015 3.801 3.801 3.595 3.618 18,437 -0.21(-5.38%)
Jul 14, 2015 3.801 3.824 3.801 3.824 1,018 -0.09(-2.39%)
Jul 13, 2015 4.092 4.092 3.917 3.917 2,648 +0.07(+1.80%)
Jul 10, 2015 3.942 3.942 3.796 3.848 12,210 -0.10(-2.44%)
Jul 09, 2015 4.040 4.040 3.900 3.944 2,431 -0.01(-0.18%)
Jul 08, 2015 3.951 4.209 3.951 3.951 2,284 -0.04(-0.94%)
Jul 07, 2015 3.989 3.989 3.989 3.989 914 +0.00(+0.00%)
Jul 06, 2015 4.191 4.202 3.989 3.989 4,613 -0.00(-0.12%)
Jul 02, 2015 4.069 3.993 3.993 3.993 10,228 -0.07(-1.73%)
Jul 01, 2015 4.107 4.107 4.059 4.064 2,663 +0.00(+0.11%)
Jun 30, 2015 4.064 4.064 4.059 4.059 1,973 +0.00(+0.00%)
Jun 29, 2015 4.073 4.307 4.059 4.059 7,398 -0.09(-2.26%)
Jun 26, 2015 4.139 4.247 4.139 4.153 4,801 +0.06(+1.49%)
Jun 25, 2015 4.098 4.108 4.092 4.092 3,454 +0.01(+0.35%)
Jun 24, 2015 4.252 4.252 3.970 4.078 6,776 -0.12(-2.80%)
Jun 23, 2015 4.134 4.237 3.965 4.195 11,971 +0.13(+3.23%)
Jun 22, 2015 4.026 4.237 4.026 4.064 6,699 -0.02(-0.40%)
Jun 19, 2015 4.115 4.115 4.080 4.080 2,503 +0.10(+2.41%)
Jun 18, 2015 4.237 4.237 3.947 3.984 27,926 -0.19(-4.50%)
Jun 17, 2015 4.252 4.252 4.172 4.172 1,031 +0.04(+1.02%)
Jun 16, 2015 4.172 4.176 4.130 4.130 3,228 -0.00(-0.11%)
Jun 15, 2015 4.345 4.411 4.130 4.134 12,570 +0.01(+0.34%)
Jun 12, 2015 4.120 4.439 4.120 4.120 3,944 +0.06(+1.39%)
Jun 11, 2015 4.083 4.364 3.942 4.064 37,051 -0.23(-5.36%)
Jun 10, 2015 4.641 4.641 4.275 4.294 39,024 -0.40(-8.50%)
Jun 09, 2015 5.058 5.058 4.693 4.693 24,404 -0.40(-7.83%)
Jun 08, 2015 5.068 5.189 5.068 5.092 7,098 -0.03(-0.56%)
Jun 05, 2015 5.232 5.232 5.120 5.120 1,333 -0.04(-0.81%)
Jun 04, 2015 5.115 5.387 5.106 5.162 7,354 +0.08(+1.66%)
Jun 02, 2015 5.002 5.077 5.077 5.077 9,376 -0.01(-0.18%)
Jun 01, 2015 5.326 5.346 4.951 5.087 6,516 -0.27(-5.08%)
May 28, 2015 5.382 5.359 5.359 5.359 389 -0.02(-0.44%)
May 27, 2015 5.856 5.856 5.382 5.382 1,794 -0.02(-0.31%)
May 26, 2015 5.557 5.557 5.399 5.399 917 +0.06(+1.22%)
May 22, 2015 5.441 5.334 5.334 5.334 12,731 -0.09(-1.69%)
May 21, 2015 5.422 5.426 5.422 5.426 675 +0.18(+3.42%)
May 20, 2015 5.617 5.617 5.088 5.246 11,246 -0.20(-3.75%)
May 19, 2015 5.677 5.867 5.450 5.450 16,015 -0.41(-7.03%)
May 18, 2015 6.071 6.080 5.677 5.862 17,072 -0.20(-3.37%)
May 15, 2015 5.992 6.067 5.992 6.067 442 +0.03(+0.55%)
May 14, 2015 5.992 6.034 5.992 6.034 1,316 +0.00(+0.08%)
May 13, 2015 6.029 6.133 6.029 6.029 904 -0.09(-1.44%)
May 12, 2015 6.146 6.146 6.053 6.117 4,807 -0.03(-0.43%)
May 11, 2015 6.140 6.144 6.140 6.144 5,649 +0.00(+0.05%)
May 08, 2015 6.108 6.140 5.974 6.140 5,047 +0.03(+0.45%)
May 07, 2015 6.117 6.117 5.992 6.113 3,996 -0.00(-0.08%)
May 06, 2015 6.233 6.233 5.997 6.117 3,180 +0.00(+0.00%)
May 05, 2015 6.256 6.256 6.117 6.117 8,139 +0.03(+0.55%)
May 04, 2015 6.020 6.084 5.802 6.084 2,727 +0.15(+2.48%)
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.