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 (%)
Oct 31, 2005 8.470 8.609 8.318 8.318 11,891 -0.15(-1.79%)
Oct 28, 2005 8.581 8.581 8.470 8.470 826 -0.11(-1.30%)
Oct 27, 2005 8.560 8.609 8.560 8.581 1,818 -0.02(-0.29%)
Oct 26, 2005 8.609 8.609 8.606 8.606 1,619 +0.02(+0.21%)
Oct 25, 2005 8.498 8.609 8.496 8.588 5,388 +0.05(+0.53%)
Oct 24, 2005 8.621 8.630 8.367 8.542 18,506 -0.17(-1.94%)
Oct 21, 2005 8.923 8.936 8.712 8.712 3,603 +0.01(+0.10%)
Oct 20, 2005 8.775 9.014 8.630 8.703 12,225 -0.07(-0.80%)
Oct 19, 2005 8.923 9.534 8.773 8.773 12,053 -0.44(-4.73%)
Oct 18, 2005 9.531 9.574 9.023 9.209 14,440 +0.30(+3.41%)
Oct 17, 2005 9.035 9.035 8.524 8.905 4,003 +0.30(+3.49%)
Oct 14, 2005 8.200 8.605 8.167 8.605 10,674 +0.29(+3.45%)
Oct 13, 2005 9.123 9.214 8.252 8.318 44,633 -1.02(-10.95%)
Oct 12, 2005 9.565 9.565 9.317 9.341 14,232 -0.22(-2.34%)
Oct 11, 2005 9.791 10.87 9.090 9.565 60,449 -0.01(-0.11%)
Oct 10, 2005 9.371 9.649 9.371 9.575 20,926 +0.50(+5.51%)
Oct 07, 2005 9.208 9.345 9.022 9.075 22,070 +0.15(+1.69%)
Oct 06, 2005 9.226 9.253 8.851 8.923 11,759 -0.15(-1.63%)
Oct 05, 2005 9.301 9.377 8.545 9.072 42,408 -0.08(-0.86%)
Oct 04, 2005 8.693 9.226 8.663 9.150 42,335 +0.52(+5.99%)
Oct 03, 2005 8.267 8.636 8.267 8.633 14,443 +0.27(+3.26%)
Sep 30, 2005 8.630 8.630 8.340 8.361 10,231 -0.26(-3.02%)
Sep 29, 2005 8.470 8.630 8.470 8.621 9,488 +0.13(+1.50%)
Sep 28, 2005 8.470 8.494 8.470 8.494 2,462 -0.05(-0.63%)
Sep 27, 2005 8.588 8.588 8.547 8.547 1,547 +0.23(+2.75%)
Sep 26, 2005 8.158 8.318 8.158 8.318 2,000 +0.07(+0.84%)
Sep 22, 2005 8.249 8.249 8.249 8.249 1,652 -0.07(-0.80%)
Sep 21, 2005 8.315 8.315 8.315 8.315 0 +0.00(+0.00%)
Sep 20, 2005 8.621 8.621 8.315 8.315 1,203 -0.30(-3.48%)
Sep 19, 2005 8.264 8.615 8.243 8.615 15,805 +0.24(+2.89%)
Sep 16, 2005 8.137 8.373 8.137 8.373 6,446 +0.21(+2.52%)
Sep 15, 2005 8.340 8.340 8.167 8.167 991 +0.12(+1.50%)
Sep 14, 2005 8.076 8.076 8.046 8.046 1,322 -0.00(-0.00%)
Sep 13, 2005 8.152 8.152 8.046 8.046 6,082 -0.08(-0.97%)
Sep 12, 2005 8.019 8.125 8.019 8.125 2,337 +0.11(+1.33%)
Sep 09, 2005 8.019 8.019 8.019 8.019 0 +0.00(+0.00%)
Sep 08, 2005 8.041 8.197 8.019 8.019 1,983 -0.18(-2.18%)
Sep 07, 2005 8.167 8.197 8.167 8.197 1,652 +0.00(+0.00%)
Sep 06, 2005 8.197 8.197 8.016 8.197 2,314 +0.18(+2.26%)
Sep 02, 2005 8.016 8.016 8.016 8.016 1,652 +0.00(+0.00%)
Sep 01, 2005 8.016 8.016 8.016 8.016 6,413 +0.11(+1.34%)
Aug 31, 2005 7.964 7.992 7.910 7.910 2,585 +0.02(+0.23%)
Aug 30, 2005 7.892 7.892 7.892 7.892 2,208 -0.05(-0.65%)
Aug 29, 2005 8.291 8.376 7.895 7.943 17,061 -0.68(-7.86%)
Aug 26, 2005 8.560 8.621 8.470 8.621 3,057 +0.13(+1.57%)
Aug 25, 2005 8.545 8.545 8.488 8.488 1,983 +0.11(+1.34%)
Aug 24, 2005 8.585 8.621 8.343 8.376 26,758 +0.06(+0.69%)
Aug 23, 2005 8.252 8.373 8.252 8.318 4,013 +0.07(+0.81%)
Aug 22, 2005 8.107 8.252 8.091 8.252 1,626 +0.14(+1.70%)
Aug 19, 2005 8.122 8.122 8.114 8.114 2,337 +0.02(+0.27%)
Aug 18, 2005 8.228 8.228 8.070 8.091 2,069 -0.14(-1.65%)
Aug 17, 2005 8.243 8.421 8.228 8.228 3,067 -0.19(-2.28%)
Aug 16, 2005 8.228 8.419 8.228 8.419 905 +0.19(+2.33%)
Aug 15, 2005 8.228 8.228 8.228 8.228 330 +0.00(+0.00%)
Aug 12, 2005 8.228 8.500 8.228 8.228 3,124 +0.03(+0.35%)
Aug 11, 2005 8.500 8.500 8.199 8.199 1,983 +0.05(+0.65%)
Aug 10, 2005 8.031 8.470 8.031 8.146 8,410 -0.11(-1.36%)
Aug 09, 2005 8.016 8.258 8.016 8.258 2,975 +0.09(+1.11%)
Aug 08, 2005 8.318 8.318 8.167 8.167 11,240 +0.04(+0.50%)
Aug 05, 2005 8.557 8.557 8.049 8.127 9,088 -0.30(-3.53%)
Aug 04, 2005 8.530 8.642 8.424 8.424 6,410 -0.12(-1.38%)
Aug 03, 2005 8.548 8.548 8.530 8.542 2,479 +0.11(+1.36%)
Aug 02, 2005 8.451 8.451 8.427 8.427 3,305 -0.11(-1.31%)
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.