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 (%)
Nov 28, 2014 6.234 6.311 5.542 5.904 10,996 -0.40(-6.39%)
Nov 26, 2014 6.501 6.307 6.307 6.307 2,210 -0.19(-2.94%)
Nov 25, 2014 6.492 6.498 6.311 6.498 1,487 +0.08(+1.23%)
Nov 24, 2014 6.361 6.428 6.273 6.419 7,471 +0.16(+2.62%)
Nov 21, 2014 6.406 6.516 6.206 6.255 10,512 -0.14(-2.15%)
Nov 20, 2014 6.295 6.556 6.146 6.392 5,201 +0.08(+1.34%)
Nov 19, 2014 6.401 6.428 6.308 6.308 3,052 -0.22(-3.39%)
Nov 18, 2014 6.561 6.561 6.120 6.530 10,965 +0.19(+3.01%)
Nov 17, 2014 6.548 6.583 6.250 6.339 4,992 +0.13(+2.14%)
Nov 14, 2014 6.428 6.428 6.206 6.206 19,127 -0.22(-3.45%)
Nov 13, 2014 6.450 6.450 6.428 6.428 4,511 -0.05(-0.82%)
Nov 12, 2014 6.599 6.605 6.481 6.481 4,448 +0.03(+0.41%)
Nov 11, 2014 6.510 6.510 6.428 6.454 7,719 -0.02(-0.34%)
Nov 10, 2014 6.446 6.627 6.446 6.477 2,334 +0.04(+0.69%)
Nov 07, 2014 6.627 6.627 6.432 6.432 2,740 -0.02(-0.34%)
Nov 06, 2014 6.459 6.468 6.450 6.454 3,674 -0.06(-0.95%)
Nov 05, 2014 6.419 6.641 6.419 6.516 5,937 +0.08(+1.31%)
Nov 04, 2014 6.539 6.539 6.423 6.432 8,721 -0.11(-1.66%)
Nov 03, 2014 6.561 6.725 6.541 6.541 4,353 -0.02(-0.37%)
Oct 31, 2014 6.649 6.654 6.539 6.565 24,265 -0.19(-2.82%)
Oct 30, 2014 6.707 6.827 6.698 6.756 16,185 +0.06(+0.86%)
Oct 29, 2014 6.816 6.816 6.694 6.698 1,827 -0.06(-0.92%)
Oct 28, 2014 6.751 7.071 6.751 6.760 10,688 +0.00(+0.00%)
Oct 27, 2014 6.830 6.960 6.760 6.760 7,171 -0.22(-3.11%)
Oct 24, 2014 7.026 7.088 6.738 6.977 9,174 +0.11(+1.55%)
Oct 23, 2014 6.782 6.871 6.782 6.871 2,749 -0.01(-0.13%)
Oct 22, 2014 6.982 7.090 6.809 6.880 5,648 -0.00(-0.06%)
Oct 21, 2014 6.929 7.071 6.884 6.884 4,658 +0.10(+1.50%)
Oct 20, 2014 7.162 7.162 6.782 6.782 8,639 +0.00(+0.00%)
Oct 17, 2014 6.919 6.919 6.782 6.782 1,615 +0.04(+0.66%)
Oct 16, 2014 6.769 6.915 6.769 6.738 5,808 +0.09(+1.33%)
Oct 15, 2014 6.915 6.915 6.649 6.649 6,072 -0.22(-3.23%)
Oct 14, 2014 6.720 6.918 6.720 6.871 2,794 +0.16(+2.31%)
Oct 13, 2014 7.022 7.199 6.680 6.716 14,523 -0.33(-4.66%)
Oct 10, 2014 7.044 7.044 7.044 7.044 2,027 -0.03(-0.45%)
Oct 09, 2014 7.075 7.190 7.044 7.076 10,117 +0.02(+0.29%)
Oct 08, 2014 7.070 7.070 7.056 7.056 1,136 -0.04(-0.52%)
Oct 07, 2014 7.062 7.093 7.062 7.093 1,500 -0.11(-1.54%)
Oct 06, 2014 7.102 7.204 7.097 7.204 4,010 +0.11(+1.50%)
Oct 03, 2014 7.097 7.097 7.097 7.097 753 +0.00(+0.00%)
Oct 02, 2014 7.097 7.110 7.097 7.097 2,720 -0.01(-0.19%)
Oct 01, 2014 7.214 7.217 7.110 7.110 1,240 -0.02(-0.33%)
Sep 30, 2014 7.297 7.297 7.134 7.134 1,184 +0.01(+0.21%)
Sep 29, 2014 7.177 7.293 7.119 7.119 3,415 -0.12(-1.59%)
Sep 26, 2014 7.235 7.254 7.235 7.235 1,881 +0.10(+1.36%)
Sep 25, 2014 7.137 7.137 7.137 7.137 651 -0.12(-1.64%)
Sep 24, 2014 7.257 7.257 7.257 7.257 451 -0.02(-0.24%)
Sep 23, 2014 7.150 7.288 7.150 7.274 2,303 +0.16(+2.18%)
Sep 22, 2014 7.168 7.168 7.094 7.119 4,725 -0.12(-1.72%)
Sep 19, 2014 7.319 7.319 7.244 7.244 1,624 +0.08(+1.06%)
Sep 18, 2014 7.483 7.483 7.159 7.168 5,486 -0.36(-4.83%)
Sep 17, 2014 7.470 7.532 7.226 7.532 37,616 +0.06(+0.83%)
Sep 16, 2014 7.168 7.470 7.128 7.470 43,246 +0.40(+5.62%)
Sep 15, 2014 7.093 7.137 7.071 7.072 9,794 +0.00(+0.02%)
Sep 12, 2014 7.093 7.221 7.022 7.071 6,945 -0.16(-2.15%)
Sep 11, 2014 7.292 7.323 7.093 7.226 31,313 -0.08(-1.09%)
Sep 10, 2014 7.461 7.461 7.022 7.306 32,702 -0.20(-2.60%)
Sep 09, 2014 7.509 7.509 7.501 7.501 482 +0.23(+3.23%)
Sep 08, 2014 7.266 7.603 7.204 7.266 9,614 +0.10(+1.42%)
Sep 05, 2014 7.142 7.208 7.142 7.164 3,063 -0.08(-1.16%)
Sep 04, 2014 7.279 7.279 7.243 7.248 8,229 -0.03(-0.43%)
Sep 03, 2014 7.359 7.447 7.226 7.279 17,929 -0.10(-1.30%)
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.