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 (%)
Nov 27, 2009 4.794 4.779 4.779 4.779 2,314 -0.05(-0.94%)
Nov 25, 2009 5.127 5.445 4.791 4.825 32,583 -0.24(-4.78%)
Nov 24, 2009 4.806 5.142 4.734 5.067 13,547 +0.29(+6.01%)
Nov 23, 2009 4.558 4.779 4.558 4.779 28,751 +0.23(+5.12%)
Nov 20, 2009 4.462 4.558 4.395 4.546 10,542 +0.07(+1.55%)
Nov 19, 2009 4.453 4.477 4.341 4.477 5,216 +0.06(+1.44%)
Nov 18, 2009 4.368 4.444 4.368 4.413 18,318 +0.04(+0.97%)
Nov 17, 2009 4.310 4.371 4.310 4.371 1,206 +0.01(+0.16%)
Nov 16, 2009 4.310 4.364 4.248 4.364 2,945 +0.13(+3.04%)
Nov 13, 2009 4.235 4.299 4.235 4.235 28,265 +0.00(+0.00%)
Nov 12, 2009 4.235 4.235 4.235 4.235 869 -0.03(-0.71%)
Nov 11, 2009 4.295 4.310 4.265 4.265 6,744 +0.00(+0.00%)
Nov 10, 2009 4.238 4.265 4.235 4.265 12,846 -0.05(-1.05%)
Nov 09, 2009 4.386 4.431 4.310 4.310 14,704 -0.13(-2.86%)
Nov 06, 2009 4.474 4.474 4.437 4.437 1,322 +0.12(+2.87%)
Nov 05, 2009 4.477 4.477 4.298 4.313 17,273 -0.19(-4.30%)
Nov 04, 2009 4.661 4.661 4.506 4.507 14,532 -0.02(-0.33%)
Nov 03, 2009 4.537 4.537 4.507 4.522 9,917 +0.01(+0.33%)
Nov 02, 2009 4.507 4.507 4.507 4.507 13,223 +0.00(+0.01%)
Oct 30, 2009 4.404 4.507 4.401 4.507 11,028 -0.01(-0.25%)
Oct 29, 2009 4.568 4.568 4.401 4.518 10,314 +0.01(+0.25%)
Oct 28, 2009 4.416 4.507 4.416 4.507 17,706 +0.03(+0.68%)
Oct 27, 2009 4.507 4.510 4.422 4.477 2,314 +0.06(+1.30%)
Oct 26, 2009 4.416 4.513 4.416 4.419 3,305 +0.02(+0.41%)
Oct 23, 2009 4.401 4.401 4.401 4.401 1,652 +0.00(+0.00%)
Oct 22, 2009 4.537 4.537 4.401 4.401 991 -0.16(-3.45%)
Oct 20, 2009 4.558 4.558 4.558 4.558 0 -0.00(-0.01%)
Oct 19, 2009 4.572 4.572 4.558 4.559 3,636 +0.00(+0.01%)
Oct 16, 2009 4.537 4.558 4.537 4.558 2,810 +0.05(+1.01%)
Oct 15, 2009 4.486 4.534 4.486 4.513 5,818 +0.02(+0.47%)
Oct 14, 2009 4.689 4.695 4.477 4.492 31,085 -0.16(-3.51%)
Oct 13, 2009 4.649 4.655 4.649 4.655 991 +0.18(+4.06%)
Oct 12, 2009 4.477 4.477 4.468 4.474 2,975 +0.09(+2.00%)
Oct 08, 2009 4.386 4.386 4.386 4.386 0 -0.09(-2.03%)
Oct 07, 2009 4.655 4.655 4.477 4.477 3,388 -0.06(-1.33%)
Oct 06, 2009 4.537 4.537 4.537 4.537 5,302 +0.00(+0.00%)
Oct 05, 2009 4.537 4.537 4.537 4.537 6,588 +0.00(+0.00%)
Oct 02, 2009 4.537 4.537 4.537 4.537 449 -0.05(-1.09%)
Oct 01, 2009 4.587 4.587 4.587 4.587 330 +0.05(+1.10%)
Sep 30, 2009 4.658 4.658 4.537 4.537 5,372 -0.12(-2.59%)
Sep 29, 2009 4.655 4.658 4.655 4.658 2,793 +0.17(+3.69%)
Sep 28, 2009 4.655 4.658 4.492 4.492 7,124 -0.08(-1.66%)
Sep 24, 2009 4.568 4.568 4.568 4.568 6,942 +0.00(+0.00%)
Sep 23, 2009 4.598 4.598 4.568 4.568 1,557 +0.03(+0.67%)
Sep 22, 2009 4.658 4.658 4.537 4.537 9,719 -0.05(-1.08%)
Sep 21, 2009 4.637 4.637 4.583 4.587 5,950 -0.03(-0.56%)
Sep 18, 2009 4.613 4.616 4.613 4.613 6,942 +0.02(+0.51%)
Sep 17, 2009 4.528 4.598 4.528 4.590 6,942 +0.06(+1.22%)
Sep 16, 2009 4.655 4.655 4.531 4.534 23,809 -0.00(-0.07%)
Sep 15, 2009 4.537 4.537 4.537 4.537 11,792 -0.03(-0.66%)
Sep 14, 2009 4.537 4.568 4.537 4.568 6,998 +0.01(+0.13%)
Sep 11, 2009 4.543 4.561 4.543 4.561 3,967 -0.08(-1.76%)
Sep 10, 2009 4.658 4.658 4.643 4.643 2,644 -0.02(-0.33%)
Sep 09, 2009 4.655 4.689 4.655 4.658 10,820 +0.01(+0.12%)
Sep 08, 2009 4.643 4.655 4.643 4.653 4,958 +0.14(+3.14%)
Sep 04, 2009 4.492 4.543 4.492 4.511 4,882 +0.01(+0.20%)
Sep 03, 2009 4.658 4.658 4.502 4.502 3,636 -0.14(-3.04%)
Sep 02, 2009 4.680 4.680 4.643 4.643 3,563 +0.08(+1.66%)
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.