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

Marine Petroleum U (NQ: MARPS )

4.750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Sep 28, 2007 10.28 10.28 9.989 10.28 4,778 +0.38(+3.79%)
Sep 27, 2007 9.829 10.13 9.829 9.907 4,192 +0.08(+0.86%)
Sep 26, 2007 9.632 9.823 9.632 9.823 2,314 -0.01(-0.06%)
Sep 25, 2007 9.665 9.829 9.632 9.829 10,415 +0.16(+1.63%)
Sep 24, 2007 9.677 9.677 9.671 9.671 9,919 +0.15(+1.56%)
Sep 21, 2007 9.526 9.647 9.481 9.523 7,383 +0.04(+0.45%)
Sep 20, 2007 9.493 9.907 9.481 9.481 6,943 +0.00(+0.00%)
Sep 19, 2007 9.478 9.561 9.466 9.481 13,061 -0.15(-1.57%)
Sep 18, 2007 9.980 9.989 9.496 9.632 13,596 -0.41(-4.07%)
Sep 17, 2007 10.28 10.28 10.04 10.04 1,818 -0.09(-0.90%)
Sep 14, 2007 10.20 10.20 9.829 10.13 5,439 +0.45(+4.69%)
Sep 13, 2007 9.677 9.677 9.677 9.677 0 +0.00(+0.00%)
Sep 12, 2007 9.768 9.829 9.629 9.677 6,613 -0.15(-1.54%)
Sep 11, 2007 10.13 10.28 9.535 9.829 12,009 -0.30(-2.99%)
Sep 10, 2007 10.13 10.13 10.13 10.13 1,583 -0.06(-0.59%)
Sep 07, 2007 10.28 10.28 10.14 10.19 4,298 +0.01(+0.10%)
Sep 06, 2007 10.13 10.43 10.13 10.18 3,306 -0.10(-1.01%)
Sep 05, 2007 10.28 10.43 10.28 10.29 4,067 +0.00(+0.00%)
Sep 04, 2007 10.16 10.31 10.13 10.29 3,637 +0.07(+0.71%)
Aug 31, 2007 9.677 10.28 9.677 10.21 4,629 -0.08(-0.82%)
Aug 30, 2007 10.28 10.30 10.28 10.30 4,298 -0.11(-1.10%)
Aug 29, 2007 10.24 10.63 9.677 10.41 11,477 -0.21(-1.96%)
Aug 28, 2007 10.58 10.66 10.58 10.62 12,317 +0.05(+0.49%)
Aug 27, 2007 10.43 10.58 10.40 10.57 12,317 +0.36(+3.53%)
Aug 24, 2007 10.13 10.28 9.076 10.21 21,013 +0.20(+1.99%)
Aug 23, 2007 9.980 10.01 9.693 10.01 12,922 +0.36(+3.76%)
Aug 22, 2007 9.206 9.647 9.206 9.647 17,475 +0.57(+6.33%)
Aug 21, 2007 8.631 9.345 8.619 9.073 8,455 -0.15(-1.64%)
Aug 20, 2007 9.372 9.378 9.207 9.224 6,805 +0.21(+2.31%)
Aug 17, 2007 9.375 9.375 8.770 9.015 11,004 +0.55(+6.46%)
Aug 16, 2007 9.033 9.042 8.468 8.468 33,238 -0.80(-8.58%)
Aug 15, 2007 9.284 9.284 9.224 9.263 6,629 -0.17(-1.77%)
Aug 14, 2007 9.429 9.429 9.429 9.429 0 +0.00(+0.00%)
Aug 13, 2007 9.448 9.448 9.345 9.429 4,420 -0.00(-0.03%)
Aug 10, 2007 9.481 9.481 8.934 9.432 23,275 -0.09(-0.98%)
Aug 09, 2007 9.677 9.677 9.526 9.526 6,282 -0.15(-1.56%)
Aug 08, 2007 9.980 9.980 9.602 9.677 12,542 -0.03(-0.31%)
Aug 07, 2007 9.919 9.919 9.684 9.708 6,084 -0.33(-3.31%)
Aug 06, 2007 10.19 10.28 10.02 10.04 7,608 -0.21(-2.06%)
Aug 03, 2007 10.25 10.44 10.25 10.25 5,611 -0.06(-0.59%)
Aug 02, 2007 10.13 10.40 9.687 10.31 18,017 -0.39(-3.67%)
Aug 01, 2007 10.41 10.88 10.41 10.71 5,363 +0.04(+0.40%)
Jul 31, 2007 10.81 10.92 10.66 10.66 14,780 +0.02(+0.14%)
Jul 30, 2007 10.34 10.66 10.14 10.65 11,348 +0.52(+5.10%)
Jul 27, 2007 10.13 10.13 10.13 10.13 1,140 -0.12(-1.17%)
Jul 26, 2007 10.13 10.29 9.980 10.25 6,451 +0.11(+1.06%)
Jul 25, 2007 10.43 10.43 10.13 10.14 4,956 -0.33(-3.20%)
Jul 24, 2007 10.58 10.58 10.37 10.48 10,415 -0.02(-0.18%)
Jul 23, 2007 10.28 10.50 10.28 10.50 9,853 +0.23(+2.21%)
Jul 20, 2007 9.980 10.28 9.829 10.27 6,242 +0.31(+3.16%)
Jul 19, 2007 9.950 9.956 9.801 9.956 5,237 +0.20(+2.08%)
Jul 18, 2007 9.755 9.829 9.753 9.753 2,833 -0.08(-0.77%)
Jul 17, 2007 9.829 9.829 9.688 9.829 5,819 +0.00(+0.03%)
Jul 16, 2007 9.786 9.825 9.786 9.825 3,637 +0.11(+1.18%)
Jul 13, 2007 9.708 9.859 9.708 9.711 11,804 -0.03(-0.27%)
Jul 12, 2007 9.798 9.798 9.726 9.738 6,464 -0.12(-1.23%)
Jul 11, 2007 9.859 9.859 9.823 9.859 3,571 +0.06(+0.62%)
Jul 10, 2007 9.768 9.859 9.683 9.798 5,766 +0.03(+0.31%)
Jul 09, 2007 9.708 9.768 9.708 9.768 9,576 +0.02(+0.25%)
Jul 06, 2007 9.602 9.744 9.602 9.744 4,268 -0.01(-0.12%)
Jul 05, 2007 9.550 9.756 9.550 9.756 6,438 +0.20(+2.14%)
Jul 03, 2007 9.541 9.551 9.526 9.551 2,483 +0.07(+0.74%)
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.