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

Marine Petroleum U (NQ: MARPS )

3.950 -0.080 (-1.99%)
Streaming Delayed Price Updated: 12:58 PM EDT, Sep 18, 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, 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.