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

Marine Petroleum U (NQ: MARPS )

4.150 -0.053 (-1.25%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 3, 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 (%)
Mar 30, 2007 8.064 8.070 8.013 8.016 8,512 +0.45(+5.96%)
Mar 29, 2007 8.091 8.091 7.565 7.565 36,563 -0.42(-5.27%)
Mar 28, 2007 7.986 8.010 7.986 7.986 4,423 +0.12(+1.49%)
Mar 27, 2007 7.883 7.883 7.865 7.868 2,552 -0.01(-0.18%)
Mar 26, 2007 7.883 7.883 7.883 7.883 0 +0.00(+0.00%)
Mar 23, 2007 8.082 8.082 7.874 7.883 8,132 -0.13(-1.62%)
Mar 22, 2007 8.016 8.016 8.010 8.013 4,158 +0.02(+0.19%)
Mar 21, 2007 8.016 8.031 7.998 7.998 1,005 +0.13(+1.69%)
Mar 20, 2007 7.865 7.868 7.865 7.865 2,958 +0.00(+0.00%)
Mar 19, 2007 8.064 8.064 7.459 7.865 11,537 +0.15(+1.94%)
Mar 16, 2007 7.417 7.737 7.417 7.715 4,251 +0.29(+3.91%)
Mar 15, 2007 7.423 7.425 7.423 7.425 661 -0.14(-1.82%)
Mar 14, 2007 7.629 7.638 7.487 7.562 5,461 -0.07(-0.90%)
Mar 13, 2007 7.904 7.789 7.631 7.631 2,644 -0.27(-3.45%)
Mar 12, 2007 7.620 7.907 7.614 7.904 7,610 +0.08(+0.97%)
Mar 09, 2007 7.704 7.828 7.601 7.828 2,975 +0.18(+2.29%)
Mar 08, 2007 7.704 7.704 7.653 7.653 4,628 -0.04(-0.51%)
Mar 07, 2007 7.565 7.692 7.565 7.692 991 +0.26(+3.46%)
Mar 06, 2007 7.435 7.435 7.435 7.435 0 +0.00(+0.00%)
Mar 05, 2007 8.091 8.091 7.435 7.435 21,009 -0.67(-8.28%)
Mar 02, 2007 7.511 8.107 7.511 8.107 2,975 +0.66(+8.90%)
Mar 01, 2007 7.562 7.562 7.260 7.444 3,970 -0.16(-2.15%)
Feb 28, 2007 7.601 7.692 7.592 7.608 2,479 +0.03(+0.36%)
Feb 27, 2007 7.713 7.713 7.580 7.580 3,967 -0.25(-3.18%)
Feb 26, 2007 7.831 7.904 7.828 7.829 7,230 -0.21(-2.59%)
Feb 23, 2007 8.309 8.394 8.037 8.037 27,330 -0.27(-3.21%)
Feb 22, 2007 8.128 8.303 8.091 8.303 10,112 +0.21(+2.62%)
Feb 21, 2007 8.406 8.406 7.941 8.091 14,889 +0.08(+0.94%)
Feb 20, 2007 8.016 8.016 7.789 8.016 1,586 +0.00(+0.00%)
Feb 16, 2007 7.925 8.016 7.913 8.016 4,631 +0.10(+1.32%)
Feb 15, 2007 7.807 7.912 7.807 7.912 3,018 +0.11(+1.38%)
Feb 14, 2007 7.536 7.804 7.536 7.804 6,611 +0.28(+3.74%)
Feb 13, 2007 7.710 7.710 7.505 7.523 10,370 -0.18(-2.39%)
Feb 12, 2007 7.716 7.927 7.623 7.707 8,611 -0.08(-1.05%)
Feb 09, 2007 8.122 8.122 7.565 7.789 16,701 +0.14(+1.86%)
Feb 08, 2007 7.868 7.880 7.441 7.647 28,143 -0.22(-2.77%)
Feb 07, 2007 7.874 7.874 7.680 7.865 3,441 -0.04(-0.54%)
Feb 06, 2007 7.713 7.907 7.423 7.907 7,256 +0.20(+2.55%)
Feb 05, 2007 7.571 7.710 7.571 7.710 2,082 +0.02(+0.29%)
Feb 02, 2007 7.571 7.688 7.571 7.688 661 +0.02(+0.26%)
Feb 01, 2007 7.692 7.692 7.668 7.668 4,297 -0.01(-0.16%)
Jan 31, 2007 7.659 7.680 7.659 7.680 4,710 +0.12(+1.56%)
Jan 30, 2007 7.550 7.562 7.550 7.562 4,053 +0.01(+0.13%)
Jan 29, 2007 7.559 7.559 7.552 7.552 727 +0.11(+1.50%)
Jan 26, 2007 7.441 7.441 7.339 7.441 5,289 +0.01(+0.09%)
Jan 25, 2007 7.434 7.434 7.434 7.434 330 +0.10(+1.35%)
Jan 24, 2007 7.335 7.335 7.335 7.335 413 -0.10(-1.38%)
Jan 23, 2007 7.139 7.438 7.139 7.438 8,764 +0.30(+4.19%)
Jan 22, 2007 7.169 7.260 7.139 7.139 3,296 +0.03(+0.43%)
Jan 19, 2007 7.036 7.108 7.036 7.108 3,395 +0.07(+1.03%)
Jan 18, 2007 7.036 7.036 7.036 7.036 0 +0.00(+0.00%)
Jan 17, 2007 7.036 7.036 7.036 7.036 1,322 -0.14(-2.01%)
Jan 16, 2007 7.180 7.180 7.180 7.180 0 +0.00(+0.00%)
Jan 12, 2007 7.167 7.184 7.167 7.180 3,305 +0.01(+0.17%)
Jan 11, 2007 7.087 7.168 7.087 7.168 1,322 +0.14(+1.93%)
Jan 10, 2007 7.062 7.210 7.033 7.033 3,768 -0.02(-0.21%)
Jan 09, 2007 7.205 7.205 7.048 7.048 3,305 -0.16(-2.18%)
Jan 08, 2007 7.205 7.205 7.205 7.205 661 +0.19(+2.67%)
Jan 05, 2007 7.263 7.274 7.018 7.018 9,931 -0.31(-4.17%)
Jan 04, 2007 7.414 7.414 7.323 7.323 6,430 -0.24(-3.16%)
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.