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 (%)
Aug 31, 2006 7.164 7.167 6.463 6.523 90,182 -0.86(-11.63%)
Aug 30, 2006 7.043 7.860 7.043 7.382 10,257 +0.03(+0.41%)
Aug 29, 2006 7.893 7.896 7.107 7.352 21,007 -0.67(-8.37%)
Aug 28, 2006 7.409 9.375 6.977 8.023 55,571 +0.72(+9.81%)
Aug 25, 2006 7.117 7.306 7.117 7.306 12,991 +0.20(+2.76%)
Aug 24, 2006 7.110 7.110 7.105 7.110 4,629 +0.01(+0.13%)
Aug 23, 2006 7.045 7.376 7.045 7.101 5,221 +0.08(+1.20%)
Aug 22, 2006 7.016 7.016 7.016 7.016 0 +0.00(+0.00%)
Aug 21, 2006 7.007 7.615 6.656 7.016 13,600 +0.24(+3.57%)
Aug 18, 2006 6.774 6.779 6.774 6.774 3,637 -0.21(-2.95%)
Aug 17, 2006 6.962 7.065 6.811 6.980 3,637 +0.02(+0.22%)
Aug 16, 2006 6.874 7.104 6.874 6.965 7,350 +0.06(+0.83%)
Aug 15, 2006 6.644 6.953 6.644 6.907 9,929 +0.28(+4.29%)
Aug 14, 2006 6.502 6.631 6.502 6.623 17,674 +0.21(+3.20%)
Aug 11, 2006 6.417 6.432 6.417 6.417 1,322 +0.03(+0.52%)
Aug 10, 2006 6.375 6.384 6.281 6.384 1,983 +0.03(+0.49%)
Aug 09, 2006 6.260 6.366 6.260 6.353 9,549 +0.07(+1.19%)
Aug 08, 2006 6.124 6.278 6.048 6.278 5,707 +0.17(+2.77%)
Aug 07, 2006 6.048 6.124 6.048 6.109 1,653 +0.00(+0.00%)
Aug 04, 2006 6.109 6.111 6.109 6.109 991 +0.06(+1.00%)
Aug 03, 2006 6.048 6.048 5.943 6.048 2,314 +0.00(+0.00%)
Aug 02, 2006 6.064 6.064 5.964 6.048 12,895 +0.00(+0.00%)
Aug 01, 2006 6.048 6.048 6.048 6.048 661 -0.06(-0.99%)
Jul 31, 2006 6.048 6.124 6.048 6.109 2,975 -0.02(-0.39%)
Jul 28, 2006 6.154 6.154 6.133 6.133 3,967 -0.02(-0.30%)
Jul 27, 2006 6.299 6.299 6.130 6.151 10,386 +0.08(+1.35%)
Jul 26, 2006 6.281 6.402 5.682 6.070 58,673 -0.36(-5.64%)
Jul 25, 2006 6.109 6.502 6.109 6.432 10,888 +0.11(+1.77%)
Jul 24, 2006 6.200 6.321 6.141 6.321 2,975 +0.27(+4.50%)
Jul 21, 2006 6.157 6.157 6.048 6.048 1,983 -0.20(-3.19%)
Jul 20, 2006 6.499 6.653 6.227 6.248 5,290 -0.14(-2.13%)
Jul 19, 2006 6.384 6.384 6.384 6.384 661 +0.28(+4.66%)
Jul 18, 2006 6.345 6.457 6.048 6.100 3,223 -0.25(-3.95%)
Jul 17, 2006 6.345 6.578 5.912 6.351 5,290 +0.43(+7.25%)
Jul 14, 2006 6.085 6.318 5.912 5.921 13,550 -0.16(-2.68%)
Jul 13, 2006 6.463 6.463 6.085 6.085 2,975 +0.01(+0.10%)
Jul 12, 2006 6.109 6.109 6.079 6.079 2,651 -0.03(-0.50%)
Jul 11, 2006 6.109 6.257 6.109 6.109 1,924 -0.18(-2.79%)
Jul 10, 2006 6.284 6.284 6.284 6.284 0 +0.00(+0.00%)
Jul 07, 2006 6.092 6.284 6.091 6.284 3,283 +0.29(+4.90%)
Jul 06, 2006 6.118 6.293 5.991 5.991 4,133 -0.18(-2.94%)
Jul 05, 2006 6.436 6.436 6.118 6.172 6,510 -0.24(-3.68%)
Jul 03, 2006 6.408 6.408 6.408 6.408 330 -0.06(-0.96%)
Jun 30, 2006 6.354 6.471 6.354 6.471 1,487 -0.04(-0.67%)
Jun 29, 2006 6.426 6.566 6.106 6.514 3,306 +0.17(+2.69%)
Jun 28, 2006 6.344 6.344 6.344 6.344 330 +0.07(+1.09%)
Jun 27, 2006 6.351 6.351 6.275 6.275 4,265 -0.08(-1.19%)
Jun 26, 2006 6.260 6.351 6.257 6.351 7,274 +0.30(+5.00%)
Jun 23, 2006 6.254 6.254 6.048 6.048 2,317 -0.01(-0.20%)
Jun 22, 2006 6.215 6.215 6.061 6.061 1,858 -0.17(-2.72%)
Jun 21, 2006 6.230 6.230 6.230 6.230 1,653 +0.02(+0.24%)
Jun 20, 2006 6.215 6.239 6.215 6.215 4,265 +0.00(+0.00%)
Jun 19, 2006 6.387 6.387 5.912 6.215 4,893 -0.23(-3.52%)
Jun 16, 2006 6.442 6.442 6.442 6.442 3,306 +0.02(+0.26%)
Jun 15, 2006 6.480 6.490 6.425 6.425 1,487 -0.03(-0.45%)
Jun 14, 2006 6.593 6.593 6.451 6.454 4,959 -0.17(-2.56%)
Jun 13, 2006 6.807 6.807 6.566 6.623 6,619 -0.18(-2.67%)
Jun 12, 2006 6.813 6.813 6.804 6.804 1,732 -0.08(-1.19%)
Jun 09, 2006 6.910 6.910 6.886 6.886 991 +0.02(+0.22%)
Jun 08, 2006 6.817 6.874 6.817 6.871 4,463 -0.37(-5.10%)
Jun 07, 2006 6.916 7.240 6.916 7.240 661 +0.43(+6.26%)
Jun 06, 2006 7.110 7.113 6.804 6.814 15,719 -0.20(-2.83%)
Jun 05, 2006 6.807 7.012 6.804 7.012 2,979 +0.20(+3.00%)
Jun 02, 2006 6.895 6.956 6.804 6.807 11,031 -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.