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

Marine Petroleum U (NQ: MARPS )

4.160 -0.148 (-3.44%)
Streaming Delayed Price Updated: 11:13 AM EDT, Apr 25, 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 30, 2009 4.433 4.461 4.461 4.461 5,951 +0.02(+0.34%)
Dec 29, 2009 4.524 4.609 4.331 4.446 16,420 +0.11(+2.65%)
Dec 28, 2009 4.485 4.611 4.294 4.331 6,302 -0.02(-0.56%)
Dec 24, 2009 4.355 4.355 4.355 4.355 337 +0.06(+1.41%)
Dec 23, 2009 4.303 4.364 4.294 4.294 5,571 +0.01(+0.21%)
Dec 22, 2009 4.285 4.364 4.285 4.285 8,901 -0.08(-1.92%)
Dec 21, 2009 4.373 4.527 4.355 4.369 22,921 -0.03(-0.70%)
Dec 18, 2009 4.400 4.400 4.388 4.400 3,637 -0.01(-0.14%)
Dec 17, 2009 4.430 4.433 4.373 4.406 6,613 +0.01(+0.14%)
Dec 16, 2009 4.400 4.400 4.400 4.400 462 -0.11(-2.35%)
Dec 15, 2009 4.506 4.506 4.506 4.506 991 +0.02(+0.34%)
Dec 14, 2009 4.606 4.606 4.386 4.491 7,112 +0.08(+1.71%)
Dec 11, 2009 4.415 4.415 4.415 4.415 661 -0.01(-0.24%)
Dec 10, 2009 4.423 4.426 4.423 4.426 661 -0.11(-2.43%)
Dec 09, 2009 4.497 4.536 4.385 4.536 9,711 -0.06(-1.25%)
Dec 08, 2009 4.594 4.594 4.594 4.594 661 +0.03(+0.66%)
Dec 07, 2009 4.564 4.564 4.564 4.564 661 +0.12(+2.65%)
Dec 04, 2009 4.824 4.824 4.430 4.446 3,042 +0.01(+0.14%)
Dec 03, 2009 4.464 4.536 4.397 4.440 7,770 -0.02(-0.54%)
Dec 02, 2009 4.585 4.606 4.461 4.464 15,891 -0.09(-1.93%)
Dec 01, 2009 4.698 4.698 4.551 4.551 5,803 -0.23(-4.75%)
Nov 27, 2009 4.793 4.778 4.778 4.778 2,314 -0.05(-0.94%)
Nov 25, 2009 5.126 5.444 4.790 4.824 32,590 -0.24(-4.78%)
Nov 24, 2009 4.805 5.141 4.733 5.066 13,550 +0.29(+6.01%)
Nov 23, 2009 4.557 4.778 4.557 4.778 28,757 +0.23(+5.12%)
Nov 20, 2009 4.461 4.557 4.394 4.545 10,544 +0.07(+1.55%)
Nov 19, 2009 4.452 4.476 4.340 4.476 5,217 +0.06(+1.44%)
Nov 18, 2009 4.367 4.443 4.367 4.412 18,322 +0.04(+0.97%)
Nov 17, 2009 4.309 4.370 4.309 4.370 1,206 +0.01(+0.16%)
Nov 16, 2009 4.309 4.363 4.247 4.363 2,946 +0.13(+3.04%)
Nov 13, 2009 4.234 4.298 4.234 4.234 28,271 +0.00(+0.00%)
Nov 12, 2009 4.234 4.234 4.234 4.234 869 -0.03(-0.71%)
Nov 11, 2009 4.294 4.309 4.264 4.264 6,745 +0.00(+0.00%)
Nov 10, 2009 4.237 4.264 4.234 4.264 12,849 -0.05(-1.05%)
Nov 09, 2009 4.385 4.430 4.309 4.309 14,708 -0.13(-2.86%)
Nov 06, 2009 4.473 4.473 4.437 4.437 1,322 +0.12(+2.88%)
Nov 05, 2009 4.476 4.476 4.297 4.313 17,277 -0.19(-4.30%)
Nov 04, 2009 4.660 4.660 4.505 4.506 14,536 -0.02(-0.33%)
Nov 03, 2009 4.536 4.536 4.506 4.521 9,919 +0.01(+0.33%)
Nov 02, 2009 4.506 4.506 4.506 4.506 13,226 +0.00(+0.01%)
Oct 30, 2009 4.403 4.506 4.400 4.506 11,031 -0.01(-0.25%)
Oct 29, 2009 4.567 4.567 4.400 4.517 10,316 +0.01(+0.25%)
Oct 28, 2009 4.415 4.506 4.415 4.506 17,710 +0.03(+0.68%)
Oct 27, 2009 4.506 4.509 4.421 4.476 2,314 +0.06(+1.30%)
Oct 26, 2009 4.415 4.512 4.415 4.418 3,306 +0.02(+0.41%)
Oct 23, 2009 4.400 4.400 4.400 4.400 1,653 +0.00(+0.00%)
Oct 22, 2009 4.536 4.536 4.400 4.400 991 -0.16(-3.45%)
Oct 20, 2009 4.557 4.557 4.557 4.557 0 -0.00(-0.01%)
Oct 19, 2009 4.571 4.571 4.557 4.558 3,637 +0.00(+0.01%)
Oct 16, 2009 4.536 4.557 4.536 4.557 2,810 +0.05(+1.01%)
Oct 15, 2009 4.485 4.533 4.485 4.512 5,819 +0.02(+0.47%)
Oct 14, 2009 4.688 4.694 4.476 4.491 31,092 -0.16(-3.51%)
Oct 13, 2009 4.648 4.654 4.648 4.654 991 +0.18(+4.06%)
Oct 12, 2009 4.476 4.476 4.467 4.473 2,975 +0.09(+2.00%)
Oct 08, 2009 4.385 4.385 4.385 4.385 0 -0.09(-2.03%)
Oct 07, 2009 4.654 4.654 4.476 4.476 3,389 -0.06(-1.33%)
Oct 06, 2009 4.536 4.536 4.536 4.536 5,303 +0.00(+0.00%)
Oct 05, 2009 4.536 4.536 4.536 4.536 6,590 +0.00(+0.00%)
Oct 02, 2009 4.536 4.536 4.536 4.536 449 -0.05(-1.09%)
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.