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

Marine Petroleum U (NQ: MARPS )

4.150 -0.053 (-1.25%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 3, 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 (%)
Sep 30, 2003 8.307 8.438 8.244 8.438 5,290 +0.00(+0.00%)
Sep 29, 2003 8.433 8.438 8.289 8.438 3,882 +0.15(+1.75%)
Sep 26, 2003 8.407 8.407 8.292 8.292 5,290 -0.15(-1.72%)
Sep 25, 2003 8.456 8.456 8.428 8.438 5,290 -0.01(-0.15%)
Sep 24, 2003 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Sep 23, 2003 8.428 8.450 8.428 8.450 2,645 +0.09(+1.05%)
Sep 22, 2003 8.241 8.362 8.241 8.362 661 +0.05(+0.58%)
Sep 19, 2003 8.317 8.317 8.196 8.314 3,967 -0.01(-0.15%)
Sep 18, 2003 8.447 8.447 8.320 8.326 991 -0.14(-1.64%)
Sep 17, 2003 8.377 8.465 8.320 8.465 3,637 +0.09(+1.08%)
Sep 16, 2003 8.226 8.374 8.220 8.374 5,363 +0.12(+1.43%)
Sep 15, 2003 8.408 8.410 8.247 8.256 5,951 -0.24(-2.81%)
Sep 12, 2003 8.498 8.498 8.492 8.495 1,653 +0.09(+1.04%)
Sep 11, 2003 8.468 8.468 8.407 8.407 3,637 -0.06(-0.68%)
Sep 10, 2003 8.465 8.465 8.465 8.465 1,653 -0.00(-0.04%)
Sep 09, 2003 8.323 8.468 8.323 8.468 2,314 +0.00(+0.00%)
Sep 08, 2003 8.498 8.498 8.259 8.468 4,298 +0.03(+0.32%)
Sep 05, 2003 8.320 8.441 8.320 8.441 991 +0.12(+1.49%)
Sep 04, 2003 8.377 8.377 8.317 8.317 2,314 -0.24(-2.82%)
Sep 03, 2003 8.377 8.558 8.377 8.558 2,975 +0.24(+2.88%)
Sep 02, 2003 8.165 8.389 8.165 8.319 9,258 -0.11(-1.26%)
Aug 29, 2003 8.425 8.425 8.425 8.425 330 +0.20(+2.43%)
Aug 28, 2003 8.489 8.489 8.226 8.226 5,621 -0.05(-0.55%)
Aug 27, 2003 8.649 8.649 8.241 8.271 4,629 -0.27(-3.15%)
Aug 26, 2003 8.540 8.540 8.540 8.540 661 +0.07(+0.82%)
Aug 25, 2003 8.453 8.543 8.452 8.471 11,903 +0.05(+0.57%)
Aug 22, 2003 8.419 8.468 8.335 8.422 19,839 +0.07(+0.83%)
Aug 21, 2003 8.150 8.407 8.144 8.353 37,365 +0.35(+4.42%)
Aug 20, 2003 8.000 8.000 7.999 7.999 991 +0.00(+0.00%)
Aug 19, 2003 7.999 7.999 7.999 7.999 0 +0.00(+0.00%)
Aug 18, 2003 7.999 7.999 7.999 7.999 0 +0.00(+0.00%)
Aug 15, 2003 7.999 7.999 7.999 7.999 661 -0.01(-0.15%)
Aug 14, 2003 8.011 8.011 8.011 8.011 1,322 +0.07(+0.91%)
Aug 13, 2003 7.939 7.939 7.939 7.939 330 -0.02(-0.19%)
Aug 12, 2003 8.014 8.014 7.954 7.954 1,983 +0.02(+0.19%)
Aug 11, 2003 7.963 7.969 7.939 7.939 9,919 +0.00(+0.00%)
Aug 08, 2003 7.999 7.999 7.893 7.939 5,290 -0.21(-2.56%)
Aug 07, 2003 8.190 8.190 8.147 8.147 1,322 +0.21(+2.63%)
Aug 06, 2003 7.939 7.939 7.939 7.939 0 +0.00(+0.00%)
Aug 05, 2003 7.999 8.144 7.939 7.939 25,461 -0.12(-1.50%)
Aug 04, 2003 8.059 8.059 8.059 8.059 0 +0.00(+0.00%)
Aug 01, 2003 8.090 8.090 7.999 8.059 3,306 -0.02(-0.19%)
Jul 31, 2003 8.105 8.105 8.075 8.075 4,298 +0.08(+0.95%)
Jul 30, 2003 8.017 8.017 7.999 7.999 10,581 -0.22(-2.68%)
Jul 29, 2003 8.226 8.226 8.014 8.219 3,637 -0.01(-0.15%)
Jul 28, 2003 8.232 8.232 8.232 8.232 330 +0.05(+0.55%)
Jul 25, 2003 8.147 8.187 8.111 8.187 2,645 -0.05(-0.66%)
Jul 24, 2003 7.911 8.241 7.911 8.241 2,645 +0.28(+3.45%)
Jul 23, 2003 7.954 7.966 7.954 7.966 1,322 -0.21(-2.52%)
Jul 22, 2003 8.135 8.438 8.135 8.171 7,605 +0.04(+0.45%)
Jul 21, 2003 7.939 8.135 7.939 8.135 3,637 +0.18(+2.20%)
Jul 18, 2003 8.238 8.362 7.914 7.960 6,943 +0.02(+0.27%)
Jul 17, 2003 8.244 8.770 7.939 7.939 10,250 -0.00(-0.04%)
Jul 16, 2003 8.075 8.141 7.942 7.942 3,967 -0.00(-0.04%)
Jul 15, 2003 7.975 8.165 7.939 7.945 3,967 +0.00(+0.04%)
Jul 14, 2003 7.863 7.942 7.863 7.942 5,621 +0.09(+1.19%)
Jul 11, 2003 7.854 7.854 7.833 7.848 2,645 +0.02(+0.19%)
Jul 10, 2003 7.802 7.833 7.733 7.833 3,306 +0.03(+0.39%)
Jul 09, 2003 7.488 7.802 7.488 7.802 31,413 +0.36(+4.87%)
Jul 08, 2003 7.409 7.488 7.409 7.440 12,234 +0.03(+0.41%)
Jul 07, 2003 7.282 7.409 7.282 7.409 4,629 +0.15(+2.08%)
Jul 03, 2003 7.228 7.334 7.228 7.258 14,879 +0.03(+0.42%)
Jul 02, 2003 7.409 7.530 7.107 7.228 39,679 -0.24(-3.24%)
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.