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 (%)
Mar 31, 2009 5.292 5.441 5.292 5.441 3,184 +0.15(+2.86%)
Mar 30, 2009 5.292 5.292 5.141 5.289 8,174 +0.09(+1.75%)
Mar 26, 2009 5.122 5.410 5.114 5.199 5,690 +0.12(+2.38%)
Mar 25, 2009 5.295 5.428 5.078 5.078 15,709 -0.06(-1.24%)
Mar 24, 2009 5.413 5.413 5.141 5.141 2,893 +0.00(+0.00%)
Mar 23, 2009 5.138 5.441 4.839 5.141 47,781 +0.06(+1.19%)
Mar 20, 2009 4.960 5.141 4.793 5.081 9,919 -0.04(-0.71%)
Mar 19, 2009 5.120 5.129 5.084 5.117 2,883 -0.01(-0.24%)
Mar 18, 2009 4.688 5.129 4.688 5.129 991 +0.34(+7.00%)
Mar 17, 2009 4.763 5.132 4.763 4.793 3,306 -0.05(-1.00%)
Mar 16, 2009 4.754 5.034 4.688 4.842 1,983 -0.06(-1.23%)
Mar 13, 2009 4.936 4.936 4.550 4.902 13,954 -0.22(-4.23%)
Mar 12, 2009 5.011 5.119 5.011 5.119 5,621 -0.00(-0.08%)
Mar 11, 2009 4.836 5.123 4.836 5.123 3,967 +0.33(+6.88%)
Mar 10, 2009 4.718 4.793 4.671 4.793 3,554 -0.18(-3.55%)
Mar 09, 2009 4.970 4.970 4.970 4.970 1,220 +0.04(+0.76%)
Mar 06, 2009 4.960 5.141 4.932 4.932 11,229 -0.01(-0.24%)
Mar 05, 2009 4.917 5.171 4.913 4.945 5,009 -0.20(-3.82%)
Mar 04, 2009 4.854 5.604 4.769 5.141 8,167 +0.12(+2.41%)
Mar 02, 2009 5.141 5.383 4.869 5.020 24,095 -0.37(-6.79%)
Feb 27, 2009 5.444 5.595 5.386 5.386 6,606 -0.15(-2.78%)
Feb 26, 2009 5.507 5.806 5.507 5.540 12,552 -0.04(-0.71%)
Feb 25, 2009 5.507 5.580 5.507 5.580 4,728 -0.09(-1.60%)
Feb 24, 2009 5.809 5.809 5.571 5.670 11,288 -0.14(-2.34%)
Feb 23, 2009 6.302 6.302 5.806 5.806 29,333 -0.50(-7.87%)
Feb 20, 2009 7.098 7.098 6.065 6.302 14,946 -0.87(-12.14%)
Feb 19, 2009 6.815 7.173 6.804 7.173 4,794 +0.14(+2.02%)
Feb 18, 2009 6.959 7.520 6.708 7.031 25,064 -0.23(-3.13%)
Feb 17, 2009 7.313 7.349 6.496 7.258 8,190 +0.00(+0.00%)
Feb 13, 2009 7.781 7.781 6.807 7.258 22,931 +0.75(+11.58%)
Feb 12, 2009 6.505 6.804 6.472 6.505 4,629 +0.15(+2.28%)
Feb 11, 2009 6.583 6.583 6.360 6.360 991 -0.12(-1.82%)
Feb 10, 2009 7.013 7.013 6.478 6.478 18,239 -0.62(-8.77%)
Feb 09, 2009 7.101 7.101 7.101 7.101 330 +0.00(+0.06%)
Feb 06, 2009 6.765 7.198 6.765 7.096 13,557 +0.42(+6.22%)
Feb 05, 2009 6.472 7.116 6.472 6.680 15,961 +0.18(+2.74%)
Feb 04, 2009 6.472 6.502 6.472 6.502 1,322 +0.15(+2.38%)
Feb 03, 2009 6.230 6.487 6.230 6.351 7,264 +0.06(+0.96%)
Feb 02, 2009 6.469 6.469 6.260 6.290 15,461 -0.18(-2.76%)
Jan 30, 2009 6.172 6.473 6.172 6.469 1,653 +0.27(+4.29%)
Jan 29, 2009 6.203 6.203 6.203 6.203 1,980 +0.00(+0.00%)
Jan 28, 2009 6.067 6.203 6.051 6.203 2,810 +0.03(+0.49%)
Jan 27, 2009 6.245 6.523 6.172 6.172 3,471 +0.01(+0.15%)
Jan 26, 2009 6.351 6.532 6.112 6.163 4,794 +0.18(+3.03%)
Jan 23, 2009 6.466 6.541 5.982 5.982 12,218 -0.25(-4.03%)
Jan 22, 2009 6.186 6.236 6.054 6.233 4,139 -0.24(-3.77%)
Jan 21, 2009 6.559 6.623 5.912 6.477 23,662 +0.42(+6.87%)
Jan 20, 2009 6.215 6.635 6.061 6.061 7,003 -0.00(-0.05%)
Jan 16, 2009 6.197 6.643 6.064 6.064 8,269 -0.13(-2.16%)
Jan 15, 2009 6.178 6.197 6.178 6.197 1,983 -0.16(-2.46%)
Jan 14, 2009 6.310 6.426 6.310 6.354 3,220 -0.41(-6.12%)
Jan 13, 2009 6.351 6.829 6.169 6.768 5,621 +0.40(+6.32%)
Jan 12, 2009 6.230 6.687 6.112 6.366 12,224 +0.16(+2.63%)
Jan 09, 2009 6.351 6.640 6.122 6.203 5,455 +0.15(+2.55%)
Jan 08, 2009 6.048 6.048 6.048 6.048 396 -0.39(-6.11%)
Jan 07, 2009 6.109 6.502 6.109 6.442 1,987 +0.24(+3.91%)
Jan 06, 2009 6.714 6.744 6.200 6.200 7,935 +0.00(+0.00%)
Jan 05, 2009 6.563 6.563 5.958 6.200 14,383 -0.24(-3.80%)
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.