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 31, 2012 8.413 8.413 8.302 8.302 2,168 -0.27(-3.18%)
May 30, 2012 8.247 8.576 8.247 8.576 5,826 +0.27(+3.29%)
May 29, 2012 7.830 8.576 7.830 8.302 7,360 -0.11(-1.35%)
May 25, 2012 8.254 8.416 8.254 8.416 4,970 +0.00(+0.00%)
May 24, 2012 8.377 8.416 8.293 8.416 5,340 +0.14(+1.71%)
May 23, 2012 8.149 8.304 8.112 8.275 7,540 +0.13(+1.56%)
May 22, 2012 8.156 8.235 8.149 8.149 10,136 +0.09(+1.08%)
May 21, 2012 8.062 8.228 7.895 8.062 3,934 -0.05(-0.58%)
May 18, 2012 8.125 8.125 7.714 8.109 7,455 +0.44(+5.76%)
May 17, 2012 7.855 7.855 7.605 7.667 10,255 -0.34(-4.21%)
May 16, 2012 8.185 8.239 7.772 8.004 20,736 -0.25(-2.99%)
May 15, 2012 8.630 8.630 8.250 8.250 13,115 +0.00(+0.00%)
May 14, 2012 8.250 8.250 8.250 8.250 955 -0.01(-0.13%)
May 11, 2012 8.199 8.330 8.040 8.261 14,181 -0.07(-0.83%)
May 10, 2012 8.876 8.876 7.986 8.330 57,444 -0.64(-7.16%)
May 09, 2012 9.286 9.467 8.891 8.972 23,735 -0.32(-3.41%)
May 08, 2012 9.869 9.869 9.275 9.289 18,864 -0.40(-4.12%)
May 07, 2012 9.699 9.793 9.688 9.688 6,422 -0.02(-0.19%)
May 04, 2012 9.872 10.02 9.706 9.706 2,565 +0.02(+0.19%)
May 03, 2012 9.822 10.12 9.688 9.688 8,018 -0.49(-4.80%)
May 02, 2012 9.898 10.18 9.818 10.18 5,646 +0.29(+2.93%)
May 01, 2012 10.11 10.50 9.887 9.887 5,177 -0.29(-2.83%)
Apr 30, 2012 10.34 10.34 9.861 10.18 6,342 -0.15(-1.42%)
Apr 27, 2012 10.14 10.48 10.14 10.32 6,809 -0.14(-1.38%)
Apr 26, 2012 10.45 10.50 10.24 10.47 9,272 +0.18(+1.76%)
Apr 25, 2012 10.68 10.68 10.20 10.29 7,248 +0.14(+1.43%)
Apr 24, 2012 9.923 10.29 9.923 10.14 13,240 +0.18(+1.82%)
Apr 23, 2012 9.775 9.959 9.775 9.959 8,305 +0.18(+1.89%)
Apr 20, 2012 9.688 9.778 9.688 9.775 2,628 +0.13(+1.37%)
Apr 19, 2012 9.688 9.688 9.590 9.643 4,205 -0.03(-0.31%)
Apr 18, 2012 9.597 9.672 9.597 9.672 1,769 +0.08(+0.86%)
Apr 17, 2012 9.441 9.597 9.441 9.590 4,636 +0.17(+1.85%)
Apr 16, 2012 9.427 9.427 9.333 9.416 1,656 -0.09(-0.95%)
Apr 13, 2012 9.507 9.507 9.507 9.507 1,380 -0.09(-0.94%)
Apr 12, 2012 9.597 9.597 9.597 9.597 3,484 +0.11(+1.15%)
Apr 11, 2012 9.452 9.488 9.241 9.488 1,720 +0.00(+0.00%)
Apr 10, 2012 9.416 9.488 9.416 9.488 6,129 +0.10(+1.08%)
Apr 09, 2012 9.380 9.416 9.289 9.387 13,935 +0.08(+0.86%)
Apr 05, 2012 9.181 9.376 9.054 9.307 9,402 +0.12(+1.26%)
Apr 04, 2012 9.199 9.199 9.192 9.192 552 +0.08(+0.83%)
Apr 03, 2012 9.086 9.141 9.086 9.115 9,965 +0.07(+0.74%)
Apr 02, 2012 9.043 9.049 9.043 9.049 1,021 +0.00(+0.00%)
Mar 30, 2012 9.097 9.101 9.049 9.049 2,614 -0.01(-0.06%)
Mar 29, 2012 9.047 9.101 8.995 9.054 2,761 +0.06(+0.65%)
Mar 28, 2012 8.949 9.028 8.942 8.996 12,889 +0.05(+0.53%)
Mar 27, 2012 8.916 8.949 8.916 8.949 1,383 +0.04(+0.45%)
Mar 26, 2012 8.913 8.916 8.909 8.909 4,556 -0.14(-1.56%)
Mar 23, 2012 8.826 9.090 8.826 9.050 9,333 -0.03(-0.36%)
Mar 22, 2012 8.956 9.097 8.956 9.083 3,313 +0.17(+1.91%)
Mar 21, 2012 8.915 8.915 8.913 8.913 552 -0.04(-0.45%)
Mar 20, 2012 8.966 8.974 8.891 8.952 9,882 -0.02(-0.24%)
Mar 19, 2012 9.134 9.099 8.960 8.974 9,984 -0.16(-1.74%)
Mar 16, 2012 9.018 9.134 8.956 9.134 8,076 +0.10(+1.12%)
Mar 15, 2012 8.895 9.032 8.895 9.032 5,348 +0.08(+0.95%)
Mar 14, 2012 8.912 8.952 8.909 8.947 5,425 +0.05(+0.55%)
Mar 13, 2012 9.050 9.054 8.887 8.898 2,485 -0.09(-1.05%)
Mar 12, 2012 8.753 9.072 8.753 8.992 1,253 +0.08(+0.85%)
Mar 09, 2012 9.076 9.184 8.826 8.916 27,894 -0.21(-2.30%)
Mar 08, 2012 9.340 9.340 9.079 9.126 1,656 -0.21(-2.29%)
Mar 07, 2012 9.206 9.412 8.967 9.340 6,074 +0.03(+0.35%)
Mar 06, 2012 9.054 9.381 8.877 9.307 1,794 +0.18(+1.98%)
Mar 05, 2012 9.130 9.139 9.126 9.126 5,873 -0.01(-0.08%)
Mar 02, 2012 9.148 9.148 9.134 9.134 828 +0.00(+0.04%)
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.