Skip to main content

Marine Petroleum U (NQ: MARPS )

4.010 +0.060 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 6.925 7.113 6.925 6.944 3,138 +0.02(+0.27%)
Dec 30, 2004 6.884 7.121 6.884 6.925 5,885 -0.18(-2.50%)
Dec 29, 2004 7.009 7.126 7.009 7.102 2,746 +0.17(+2.41%)
Dec 28, 2004 6.935 6.935 6.935 6.935 3,138 -0.01(-0.14%)
Dec 27, 2004 7.366 7.366 6.935 6.945 25,502 -0.10(-1.44%)
Dec 23, 2004 7.325 7.325 7.047 7.047 10,201 -0.16(-2.16%)
Dec 22, 2004 7.279 7.279 7.132 7.203 3,923 -0.10(-1.31%)
Dec 21, 2004 7.108 7.299 7.055 7.299 5,100 +0.25(+3.49%)
Dec 20, 2004 7.009 7.238 7.009 7.052 19,225 -0.15(-2.05%)
Dec 17, 2004 7.139 7.200 7.139 7.200 1,961 -0.04(-0.53%)
Dec 16, 2004 7.200 7.238 7.200 7.238 9,416 +0.18(+2.53%)
Dec 15, 2004 6.958 7.060 6.958 7.060 4,708 -0.00(-0.00%)
Dec 14, 2004 7.297 7.297 7.060 7.060 12,162 -0.14(-1.95%)
Dec 13, 2004 7.027 7.200 7.012 7.200 13,732 +0.19(+2.73%)
Dec 10, 2004 7.009 7.009 7.009 7.009 1,177 +0.00(+0.00%)
Dec 09, 2004 7.009 7.009 7.009 7.009 2,746 +0.04(+0.55%)
Dec 08, 2004 6.935 7.001 6.935 6.971 5,100 +0.04(+0.51%)
Dec 07, 2004 7.009 7.009 6.935 6.935 3,138 -0.00(-0.04%)
Dec 06, 2004 6.902 7.009 6.902 6.938 16,871 -0.05(-0.69%)
Dec 03, 2004 7.269 7.269 6.935 6.986 21,579 -0.30(-4.13%)
Dec 02, 2004 7.266 7.430 7.266 7.287 3,923 -0.05(-0.69%)
Dec 01, 2004 7.353 7.353 7.238 7.338 3,531 -0.02(-0.21%)
Nov 30, 2004 7.167 7.353 7.119 7.353 13,732 +0.17(+2.34%)
Nov 29, 2004 7.544 7.544 7.185 7.185 9,808 -0.36(-4.73%)
Nov 26, 2004 7.549 7.565 7.542 7.542 4,315 +0.12(+1.68%)
Nov 24, 2004 7.483 7.483 7.391 7.417 4,315 -0.07(-0.89%)
Nov 23, 2004 7.486 7.511 7.483 7.483 3,138 +0.12(+1.70%)
Nov 22, 2004 7.358 7.358 7.358 7.358 784 +0.03(+0.38%)
Nov 19, 2004 7.453 7.455 7.200 7.330 14,124 -0.06(-0.83%)
Nov 18, 2004 7.200 7.391 7.200 7.391 1,961 +0.19(+2.65%)
Nov 17, 2004 7.611 7.611 7.200 7.200 6,277 -0.25(-3.42%)
Nov 16, 2004 7.379 7.473 7.200 7.455 9,808 +0.09(+1.21%)
Nov 15, 2004 7.157 7.366 7.157 7.366 8,239 +0.08(+1.12%)
Nov 12, 2004 7.154 7.284 7.154 7.284 5,885 -0.06(-0.76%)
Nov 11, 2004 7.078 7.340 7.078 7.340 5,492 +0.08(+1.05%)
Nov 10, 2004 7.264 7.264 7.264 7.264 3,531 +0.19(+2.70%)
Nov 09, 2004 7.463 7.463 7.073 7.073 10,985 +0.06(+0.91%)
Nov 08, 2004 7.111 7.136 7.009 7.009 25,502 -0.08(-1.08%)
Nov 05, 2004 7.073 7.379 7.073 7.086 11,378 -0.04(-0.61%)
Nov 04, 2004 7.075 7.134 6.882 7.129 25,895 +0.02(+0.32%)
Nov 03, 2004 7.697 7.697 7.009 7.106 38,450 -0.22(-3.03%)
Nov 02, 2004 7.588 7.618 7.139 7.328 28,249 -0.37(-4.80%)
Nov 01, 2004 7.850 7.850 7.646 7.697 2,746 +0.10(+1.38%)
Oct 29, 2004 7.491 7.901 7.491 7.593 17,263 -0.05(-0.70%)
Oct 28, 2004 7.960 7.960 7.646 7.646 8,631 +0.07(+0.91%)
Oct 27, 2004 7.753 7.927 7.577 7.577 14,909 -0.18(-2.33%)
Oct 26, 2004 7.794 8.130 7.753 7.758 10,985 -0.15(-1.84%)
Oct 25, 2004 8.130 8.151 7.751 7.904 10,593 -0.22(-2.66%)
Oct 22, 2004 8.120 8.120 8.120 8.120 392 -0.00(-0.03%)
Oct 21, 2004 8.110 8.143 8.080 8.123 7,846 +0.37(+4.84%)
Oct 20, 2004 8.021 8.023 7.748 7.748 1,569 -0.03(-0.33%)
Oct 19, 2004 7.774 7.876 7.774 7.774 7,062 +0.11(+1.46%)
Oct 18, 2004 7.888 7.888 7.662 7.662 4,315 -0.37(-4.57%)
Oct 15, 2004 8.029 8.029 8.029 8.029 2,354 +0.04(+0.48%)
Oct 14, 2004 7.990 7.990 7.990 7.990 1,569 +0.03(+0.35%)
Oct 13, 2004 8.029 8.029 7.888 7.962 3,138 -0.07(-0.83%)
Oct 12, 2004 7.944 8.029 7.934 8.029 5,492 -0.11(-1.41%)
Oct 11, 2004 7.901 8.143 7.888 8.143 15,693 +0.25(+3.23%)
Oct 08, 2004 8.034 8.034 7.718 7.888 2,746 +0.04(+0.49%)
Oct 07, 2004 7.674 7.893 7.674 7.850 5,885 -0.01(-0.13%)
Oct 06, 2004 7.850 7.865 7.646 7.860 16,871 +0.01(+0.13%)
Oct 05, 2004 7.850 7.850 7.850 7.850 1,569 +0.15(+1.95%)
Oct 04, 2004 7.700 7.700 7.700 7.700 1,177 -0.20(-2.55%)
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.