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 UNCHANGED
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 (%)
Aug 31, 2006 7.166 7.169 6.464 6.525 90,162 -0.86(-11.63%)
Aug 30, 2006 7.045 7.862 7.045 7.384 10,255 +0.03(+0.41%)
Aug 29, 2006 7.895 7.898 7.108 7.353 21,002 -0.67(-8.37%)
Aug 28, 2006 7.411 9.377 6.978 8.025 55,559 +0.72(+9.81%)
Aug 25, 2006 7.118 7.308 7.118 7.308 12,989 +0.20(+2.76%)
Aug 24, 2006 7.111 7.111 7.106 7.111 4,628 +0.01(+0.13%)
Aug 23, 2006 7.046 7.378 7.046 7.102 5,220 +0.08(+1.20%)
Aug 22, 2006 7.018 7.018 7.018 7.018 0 +0.00(+0.00%)
Aug 21, 2006 7.009 7.617 6.658 7.018 13,597 +0.24(+3.57%)
Aug 18, 2006 6.776 6.780 6.776 6.776 3,636 -0.21(-2.95%)
Aug 17, 2006 6.963 7.066 6.812 6.981 3,636 +0.02(+0.22%)
Aug 16, 2006 6.875 7.105 6.875 6.966 7,349 +0.06(+0.83%)
Aug 15, 2006 6.646 6.954 6.646 6.909 9,927 +0.28(+4.29%)
Aug 14, 2006 6.503 6.633 6.503 6.624 17,670 +0.21(+3.20%)
Aug 11, 2006 6.419 6.433 6.419 6.419 1,322 +0.03(+0.52%)
Aug 10, 2006 6.376 6.385 6.283 6.385 1,983 +0.03(+0.49%)
Aug 09, 2006 6.261 6.367 6.261 6.354 9,547 +0.07(+1.19%)
Aug 08, 2006 6.125 6.280 6.050 6.280 5,706 +0.17(+2.77%)
Aug 07, 2006 6.050 6.125 6.050 6.110 1,652 +0.00(+0.00%)
Aug 04, 2006 6.110 6.112 6.110 6.110 991 +0.06(+1.00%)
Aug 03, 2006 6.050 6.050 5.944 6.050 2,314 +0.00(+0.00%)
Aug 02, 2006 6.065 6.065 5.965 6.050 12,893 +0.00(+0.00%)
Aug 01, 2006 6.050 6.050 6.050 6.050 661 -0.06(-0.99%)
Jul 31, 2006 6.050 6.125 6.050 6.110 2,975 -0.02(-0.39%)
Jul 28, 2006 6.156 6.156 6.134 6.134 3,967 -0.02(-0.29%)
Jul 27, 2006 6.301 6.301 6.131 6.153 10,383 +0.08(+1.35%)
Jul 26, 2006 6.283 6.404 5.684 6.071 58,660 -0.36(-5.64%)
Jul 25, 2006 6.110 6.503 6.110 6.434 10,886 +0.11(+1.77%)
Jul 24, 2006 6.201 6.322 6.142 6.322 2,975 +0.27(+4.50%)
Jul 21, 2006 6.159 6.159 6.050 6.050 1,983 -0.20(-3.19%)
Jul 20, 2006 6.500 6.655 6.228 6.249 5,289 -0.14(-2.13%)
Jul 19, 2006 6.385 6.385 6.385 6.385 661 +0.28(+4.66%)
Jul 18, 2006 6.346 6.458 6.050 6.101 3,223 -0.25(-3.95%)
Jul 17, 2006 6.346 6.579 5.914 6.352 5,289 +0.43(+7.25%)
Jul 14, 2006 6.086 6.319 5.914 5.923 13,547 -0.16(-2.68%)
Jul 13, 2006 6.464 6.464 6.086 6.086 2,975 +0.01(+0.10%)
Jul 12, 2006 6.110 6.110 6.080 6.080 2,651 -0.03(-0.50%)
Jul 11, 2006 6.110 6.258 6.110 6.110 1,924 -0.18(-2.79%)
Jul 10, 2006 6.286 6.286 6.286 6.286 0 +0.00(+0.00%)
Jul 07, 2006 6.094 6.286 6.092 6.286 3,282 +0.29(+4.90%)
Jul 06, 2006 6.119 6.294 5.992 5.992 4,132 -0.18(-2.94%)
Jul 05, 2006 6.437 6.437 6.119 6.174 6,509 -0.24(-3.68%)
Jul 03, 2006 6.410 6.410 6.410 6.410 330 -0.06(-0.96%)
Jun 30, 2006 6.355 6.472 6.355 6.472 1,487 -0.04(-0.67%)
Jun 29, 2006 6.428 6.567 6.107 6.516 3,305 +0.17(+2.69%)
Jun 28, 2006 6.345 6.345 6.345 6.345 330 +0.07(+1.09%)
Jun 27, 2006 6.352 6.352 6.277 6.277 4,264 -0.08(-1.19%)
Jun 26, 2006 6.261 6.352 6.258 6.352 7,273 +0.30(+5.00%)
Jun 23, 2006 6.255 6.255 6.050 6.050 2,317 -0.01(-0.20%)
Jun 22, 2006 6.216 6.216 6.062 6.062 1,857 -0.17(-2.72%)
Jun 21, 2006 6.231 6.231 6.231 6.231 1,652 +0.02(+0.24%)
Jun 20, 2006 6.216 6.240 6.216 6.216 4,264 +0.00(+0.00%)
Jun 19, 2006 6.388 6.388 5.914 6.216 4,892 -0.23(-3.52%)
Jun 16, 2006 6.443 6.443 6.443 6.443 3,305 +0.02(+0.26%)
Jun 15, 2006 6.481 6.491 6.426 6.426 1,487 -0.03(-0.45%)
Jun 14, 2006 6.594 6.594 6.452 6.455 4,958 -0.17(-2.56%)
Jun 13, 2006 6.809 6.809 6.567 6.624 6,618 -0.18(-2.67%)
Jun 12, 2006 6.815 6.815 6.806 6.806 1,732 -0.08(-1.19%)
Jun 09, 2006 6.911 6.911 6.888 6.888 991 +0.02(+0.22%)
Jun 08, 2006 6.818 6.875 6.818 6.872 4,463 -0.37(-5.10%)
Jun 07, 2006 6.918 7.242 6.918 7.242 661 +0.43(+6.26%)
Jun 06, 2006 7.111 7.114 6.806 6.815 15,716 -0.20(-2.83%)
Jun 05, 2006 6.809 7.013 6.806 7.013 2,978 +0.20(+3.00%)
Jun 02, 2006 6.897 6.957 6.806 6.809 11,028 -0.08(-1.10%)
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.