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 UNCHANGED
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, 2014 7.184 7.241 7.184 7.241 1,521 +0.08(+1.15%)
Jul 30, 2014 7.158 7.158 7.158 7.158 461 -0.02(-0.32%)
Jul 29, 2014 7.238 7.238 7.158 7.181 6,251 -0.02(-0.24%)
Jul 28, 2014 7.323 7.323 7.198 7.198 2,978 -0.13(-1.76%)
Jul 25, 2014 7.158 7.327 7.158 7.327 520 +0.01(+0.16%)
Jul 24, 2014 7.202 7.315 7.202 7.315 1,549 +0.07(+0.97%)
Jul 23, 2014 7.245 7.245 7.245 7.245 1,523 -0.13(-1.76%)
Jul 22, 2014 7.191 7.406 7.191 7.375 16,859 +0.22(+3.03%)
Jul 21, 2014 7.071 7.196 7.067 7.158 17,864 +0.06(+0.86%)
Jul 18, 2014 7.122 7.122 7.080 7.097 4,801 -0.05(-0.73%)
Jul 17, 2014 7.271 7.271 7.149 7.149 1,613 -0.10(-1.42%)
Jul 16, 2014 7.136 7.252 7.115 7.252 21,448 +0.07(+1.01%)
Jul 15, 2014 7.453 7.453 7.180 7.180 2,945 -0.04(-0.60%)
Jul 14, 2014 7.375 7.375 7.223 7.223 6,557 -0.15(-2.06%)
Jul 11, 2014 7.453 7.453 7.375 7.375 5,592 +0.04(+0.53%)
Jul 10, 2014 7.241 7.336 7.241 7.336 3,086 +0.11(+1.56%)
Jul 09, 2014 7.505 7.505 7.223 7.223 8,256 +0.02(+0.30%)
Jul 08, 2014 7.158 7.267 7.158 7.202 7,134 -0.07(-1.01%)
Jul 07, 2014 7.245 7.358 7.210 7.275 15,575 +0.07(+1.02%)
Jul 03, 2014 7.202 7.202 7.202 7.202 461 +0.10(+1.47%)
Jul 02, 2014 7.188 7.215 7.097 7.097 1,867 +0.02(+0.31%)
Jul 01, 2014 7.076 7.076 7.076 7.076 951 -0.03(-0.37%)
Jun 30, 2014 7.233 7.233 7.089 7.102 36,761 +0.06(+0.86%)
Jun 27, 2014 7.041 7.241 7.041 7.041 8,766 -0.06(-0.86%)
Jun 26, 2014 7.071 7.193 7.058 7.102 22,483 +0.01(+0.12%)
Jun 25, 2014 7.223 7.223 7.076 7.093 9,909 -0.07(-0.97%)
Jun 24, 2014 7.158 7.245 7.158 7.162 6,661 +0.03(+0.36%)
Jun 23, 2014 7.154 7.158 7.136 7.136 3,427 +0.02(+0.35%)
Jun 20, 2014 7.245 7.245 7.112 7.112 4,190 -0.07(-0.95%)
Jun 19, 2014 7.154 7.297 7.154 7.180 3,688 -0.01(-0.08%)
Jun 18, 2014 7.145 7.186 7.145 7.186 1,853 +0.08(+1.18%)
Jun 17, 2014 7.102 7.102 7.102 7.102 516 -0.11(-1.50%)
Jun 16, 2014 7.149 7.215 7.119 7.210 2,528 -0.00(-0.04%)
Jun 13, 2014 7.223 7.223 7.213 7.213 6,385 +0.00(+0.00%)
Jun 12, 2014 7.123 7.213 7.115 7.213 1,844 +0.05(+0.76%)
Jun 11, 2014 7.180 7.338 7.067 7.158 11,866 -0.16(-2.13%)
Jun 10, 2014 7.198 7.314 7.198 7.314 1,825 +0.09(+1.20%)
Jun 06, 2014 7.253 7.366 7.215 7.228 2,127 +0.10(+1.40%)
Jun 05, 2014 7.041 7.128 7.041 7.128 2,823 -0.46(-6.06%)
Jun 04, 2014 7.588 7.588 7.588 7.588 239 +0.50(+7.12%)
Jun 03, 2014 6.946 7.332 6.946 7.083 8,019 -0.40(-5.34%)
Jun 02, 2014 7.705 7.965 7.418 7.483 32,490 -0.00(-0.06%)
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%)
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.