Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marine Petroleum U (NQ: MARPS )

4.308 -0.042 (-0.96%)
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 24, 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 (%)
Dec 31, 2003 9.728 9.770 9.680 9.680 2,314 -0.15(-1.50%)
Dec 30, 2003 9.289 9.828 9.259 9.828 11,736 +0.60(+6.52%)
Dec 29, 2003 9.286 9.377 9.226 9.226 10,403 -0.03(-0.29%)
Dec 26, 2003 9.253 9.253 9.211 9.253 4,420 +0.03(+0.29%)
Dec 24, 2003 9.259 9.259 9.154 9.226 9,917 -0.08(-0.87%)
Dec 23, 2003 9.329 9.329 9.238 9.307 6,287 -0.02(-0.23%)
Dec 22, 2003 9.165 9.329 9.165 9.329 12,760 +0.17(+1.82%)
Dec 19, 2003 9.190 9.214 9.135 9.162 5,620 -0.01(-0.13%)
Dec 18, 2003 9.150 9.174 9.120 9.174 8,099 +0.11(+1.27%)
Dec 17, 2003 9.032 9.174 9.032 9.059 6,992 -0.01(-0.13%)
Dec 16, 2003 9.069 9.075 9.030 9.072 8,942 +0.03(+0.33%)
Dec 15, 2003 9.072 9.075 8.963 9.041 4,297 -0.03(-0.37%)
Dec 12, 2003 8.893 9.075 8.893 9.075 11,213 +0.20(+2.21%)
Dec 11, 2003 8.824 8.878 8.824 8.878 6,281 +0.06(+0.65%)
Dec 10, 2003 8.802 8.827 8.530 8.820 14,165 -0.01(-0.14%)
Dec 09, 2003 8.712 8.833 8.712 8.833 3,801 +0.23(+2.63%)
Dec 08, 2003 8.533 8.703 8.497 8.606 5,005 -0.01(-0.17%)
Dec 05, 2003 8.470 8.599 8.470 8.621 6,763 +0.15(+1.71%)
Dec 04, 2003 8.503 8.539 8.464 8.476 15,782 -0.12(-1.37%)
Dec 03, 2003 9.180 9.180 8.454 8.594 54,048 -0.24(-2.74%)
Dec 02, 2003 8.923 9.147 8.796 8.836 8,330 +0.10(+1.18%)
Dec 01, 2003 8.760 8.760 8.733 8.733 737 -0.01(-0.10%)
Nov 28, 2003 8.839 8.839 8.742 8.742 2,975 -0.09(-1.03%)
Nov 26, 2003 8.742 8.908 8.712 8.833 12,512 +0.09(+1.04%)
Nov 25, 2003 8.902 8.920 8.560 8.742 14,390 -0.41(-4.46%)
Nov 24, 2003 9.056 9.226 9.056 9.150 19,035 +0.14(+1.51%)
Nov 21, 2003 8.987 9.014 9.010 9.014 10,347 +0.03(+0.31%)
Nov 20, 2003 8.893 8.987 8.863 8.987 23,432 +0.11(+1.23%)
Nov 19, 2003 8.841 8.878 8.841 8.878 2,578 +0.08(+0.86%)
Nov 18, 2003 8.706 8.802 8.678 8.802 15,861 +0.12(+1.39%)
Nov 17, 2003 8.836 8.848 8.621 8.681 19,333 -0.11(-1.20%)
Nov 14, 2003 8.712 8.787 8.712 8.787 14,380 +0.02(+0.17%)
Nov 13, 2003 8.736 8.772 8.736 8.772 3,636 +0.10(+1.12%)
Nov 12, 2003 8.654 8.757 8.621 8.675 3,388 +0.02(+0.28%)
Nov 11, 2003 8.651 8.651 8.651 8.651 3,636 -0.11(-1.21%)
Nov 10, 2003 8.757 8.757 8.669 8.757 4,922 -0.02(-0.17%)
Nov 07, 2003 8.763 8.772 8.763 8.772 2,314 +0.00(+0.00%)
Nov 06, 2003 8.621 8.772 8.621 8.772 9,448 +0.15(+1.75%)
Nov 05, 2003 8.727 8.727 8.591 8.621 6,975 -0.09(-1.04%)
Nov 04, 2003 8.712 8.757 8.621 8.712 8,926 -0.05(-0.52%)
Nov 03, 2003 8.772 8.787 8.709 8.757 12,969 -0.02(-0.17%)
Oct 31, 2003 8.772 8.772 8.772 8.772 0 +0.15(+1.72%)
Oct 30, 2003 8.624 8.624 8.624 8.624 330 -0.07(-0.77%)
Oct 29, 2003 8.621 8.690 8.621 8.690 5,950 +0.07(+0.85%)
Oct 28, 2003 8.618 8.618 8.618 8.618 661 -0.00(-0.00%)
Oct 27, 2003 8.591 8.618 8.585 8.618 4,297 +0.04(+0.45%)
Oct 24, 2003 8.663 8.663 8.530 8.579 10,909 -0.04(-0.48%)
Oct 23, 2003 8.681 8.681 8.609 8.621 5,950 -0.08(-0.87%)
Oct 22, 2003 8.563 8.696 8.545 8.696 12,562 +0.14(+1.59%)
Oct 21, 2003 8.560 8.563 8.524 8.560 4,297 -0.00(-0.04%)
Oct 20, 2003 8.560 8.563 8.415 8.563 15,207 +0.11(+1.28%)
Oct 17, 2003 8.563 8.563 8.455 8.455 1,983 -0.11(-1.27%)
Oct 16, 2003 8.545 8.545 8.545 8.563 5,620 +0.02(+0.21%)
Oct 15, 2003 8.560 8.560 8.542 8.545 6,281 +0.01(+0.07%)
Oct 14, 2003 8.464 8.560 8.464 8.539 5,620 +0.08(+0.89%)
Oct 13, 2003 8.470 8.563 8.439 8.464 10,988 -0.01(-0.07%)
Oct 10, 2003 8.470 8.470 8.470 8.470 3,305 +0.00(+0.00%)
Oct 09, 2003 8.270 8.557 8.267 8.470 12,727 +0.00(+0.00%)
Oct 08, 2003 8.470 8.470 8.470 8.470 1,652 +0.00(+0.00%)
Oct 07, 2003 8.430 8.500 8.430 8.470 3,967 +0.03(+0.36%)
Oct 06, 2003 8.439 8.439 8.439 8.439 0 +0.00(+0.00%)
Oct 03, 2003 8.545 8.545 8.228 8.439 11,901 +0.19(+2.27%)
Oct 02, 2003 8.252 8.252 8.252 8.252 330 -0.19(-2.22%)
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.