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

Marine Petroleum U (NQ: MARPS )

4.450 +0.150 (+3.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Oct 29, 2004 8.890 9.377 8.890 9.011 14,546 -0.06(-0.70%)
Oct 28, 2004 9.447 9.447 9.075 9.075 7,273 +0.08(+0.91%)
Oct 27, 2004 9.202 9.407 8.993 8.993 12,562 -0.21(-2.33%)
Oct 26, 2004 9.250 9.649 9.202 9.208 9,256 -0.17(-1.84%)
Oct 25, 2004 9.649 9.673 9.199 9.380 8,926 -0.26(-2.66%)
Oct 22, 2004 9.637 9.637 9.637 9.637 330 -0.00(-0.03%)
Oct 21, 2004 9.625 9.664 9.589 9.640 6,611 +0.44(+4.84%)
Oct 20, 2004 9.519 9.522 9.196 9.196 1,322 -0.03(-0.33%)
Oct 19, 2004 9.226 9.347 9.226 9.226 5,950 +0.13(+1.46%)
Oct 18, 2004 9.362 9.362 9.093 9.093 3,636 -0.44(-4.57%)
Oct 15, 2004 9.528 9.528 9.528 9.528 1,983 +0.05(+0.48%)
Oct 14, 2004 9.483 9.483 9.483 9.483 1,322 +0.03(+0.35%)
Oct 13, 2004 9.528 9.528 9.362 9.450 2,644 -0.08(-0.83%)
Oct 12, 2004 9.428 9.528 9.416 9.528 4,628 -0.14(-1.41%)
Oct 11, 2004 9.377 9.664 9.362 9.664 13,223 +0.30(+3.23%)
Oct 08, 2004 9.534 9.534 9.159 9.362 2,314 +0.05(+0.49%)
Oct 07, 2004 9.108 9.368 9.108 9.317 4,958 -0.01(-0.13%)
Oct 06, 2004 9.317 9.335 9.075 9.328 14,215 +0.01(+0.13%)
Oct 05, 2004 9.317 9.317 9.317 9.317 1,322 +0.18(+1.95%)
Oct 04, 2004 9.138 9.138 9.138 9.138 991 -0.24(-2.55%)
Oct 01, 2004 9.135 9.516 9.135 9.377 5,289 +0.24(+2.62%)
Sep 30, 2004 9.377 9.386 9.138 9.138 2,975 -0.23(-2.49%)
Sep 29, 2004 9.283 9.377 9.283 9.371 4,628 +0.23(+2.55%)
Sep 28, 2004 9.362 9.362 9.138 9.138 5,620 -0.12(-1.27%)
Sep 27, 2004 9.274 9.362 9.199 9.256 3,636 +0.03(+0.33%)
Sep 24, 2004 9.256 9.265 9.226 9.226 2,314 +0.16(+1.73%)
Sep 23, 2004 9.062 9.072 9.059 9.069 5,950 +0.00(+0.00%)
Sep 22, 2004 9.014 9.069 9.014 9.069 1,322 +0.08(+0.84%)
Sep 21, 2004 9.035 9.035 8.993 8.993 6,611 -0.07(-0.80%)
Sep 20, 2004 9.002 9.075 9.002 9.065 1,652 +0.07(+0.81%)
Sep 17, 2004 9.253 9.253 8.993 8.993 3,305 -0.08(-0.90%)
Sep 16, 2004 9.075 9.075 9.059 9.074 2,314 -0.00(-0.00%)
Sep 15, 2004 9.032 9.075 9.032 9.075 661 +0.03(+0.33%)
Sep 14, 2004 9.090 9.120 8.984 9.044 6,281 -0.08(-0.83%)
Sep 13, 2004 9.105 9.120 9.090 9.120 1,983 -0.03(-0.33%)
Sep 10, 2004 9.353 9.353 9.150 9.150 991 +0.17(+1.85%)
Sep 09, 2004 8.975 9.226 8.975 8.984 11,570 -0.24(-2.62%)
Sep 08, 2004 9.362 9.362 8.999 9.226 6,281 -0.10(-1.10%)
Sep 07, 2004 9.120 9.329 9.029 9.329 2,314 +0.19(+2.09%)
Sep 03, 2004 9.137 9.137 9.137 9.137 0 +0.00(+0.00%)
Sep 02, 2004 9.078 9.196 9.078 9.137 4,297 -0.24(-2.56%)
Sep 01, 2004 9.640 9.640 9.377 9.377 1,652 +0.12(+1.34%)
Aug 31, 2004 9.165 9.670 9.111 9.253 13,884 +0.16(+1.73%)
Aug 30, 2004 9.078 9.680 9.078 9.096 3,305 -0.58(-6.03%)
Aug 27, 2004 9.099 9.680 9.099 9.680 4,958 -0.22(-2.23%)
Aug 26, 2004 9.084 10.00 9.084 9.900 10,248 -0.06(-0.64%)
Aug 25, 2004 9.740 9.964 9.680 9.964 35,042 +0.39(+4.08%)
Aug 24, 2004 9.495 9.761 8.966 9.574 18,182 +0.08(+0.83%)
Aug 23, 2004 9.543 9.543 9.075 9.495 5,950 +0.42(+4.63%)
Aug 20, 2004 9.075 9.075 9.075 9.075 1,652 +0.00(+0.00%)
Aug 19, 2004 9.211 9.211 8.954 9.075 6,281 -0.13(-1.38%)
Aug 18, 2004 9.495 9.498 9.105 9.202 8,926 -0.27(-2.81%)
Aug 17, 2004 9.428 9.468 9.392 9.468 3,305 +0.13(+1.39%)
Aug 16, 2004 9.347 9.347 9.338 9.338 2,314 -0.02(-0.26%)
Aug 13, 2004 9.362 9.362 9.362 9.362 1,652 -0.01(-0.06%)
Aug 12, 2004 9.368 9.368 9.368 9.368 0 +0.00(+0.00%)
Aug 11, 2004 9.533 9.533 9.368 9.368 1,652 -0.20(-2.09%)
Aug 10, 2004 9.174 9.571 9.150 9.568 3,636 -0.02(-0.16%)
Aug 09, 2004 9.528 9.604 9.528 9.583 2,644 -0.02(-0.22%)
Aug 06, 2004 9.522 9.604 9.522 9.604 991 +0.08(+0.86%)
Aug 05, 2004 9.522 9.522 9.087 9.522 1,652 +0.08(+0.83%)
Aug 04, 2004 9.256 9.444 9.256 9.444 3,305 +0.35(+3.89%)
Aug 03, 2004 9.090 9.105 9.090 9.090 2,975 +0.02(+0.17%)
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.