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 (%)
May 24, 2011 6.674 6.945 6.674 6.879 14,727 +0.21(+3.18%)
May 23, 2011 6.534 6.667 6.534 6.667 6,481 +0.13(+1.98%)
May 20, 2011 6.551 6.564 6.219 6.538 21,646 -0.08(-1.20%)
May 19, 2011 6.574 6.661 6.568 6.617 3,132 +0.02(+0.25%)
May 18, 2011 6.707 6.753 6.568 6.601 9,044 +0.24(+3.70%)
May 17, 2011 6.501 6.538 6.365 6.365 2,161 -0.17(-2.54%)
May 16, 2011 6.306 6.604 6.306 6.531 12,876 +0.25(+3.93%)
May 13, 2011 6.170 6.365 6.170 6.284 2,713 +0.05(+0.74%)
May 12, 2011 6.302 6.359 6.097 6.238 4,431 -0.05(-0.77%)
May 11, 2011 6.223 6.302 6.170 6.286 8,329 +0.07(+1.07%)
May 10, 2011 6.266 6.285 6.136 6.219 9,333 +0.10(+1.63%)
May 09, 2011 6.136 6.136 6.087 6.120 11,003 +0.03(+0.55%)
May 06, 2011 6.136 6.286 6.053 6.087 22,647 -0.04(-0.65%)
May 05, 2011 6.322 6.322 6.045 6.126 17,561 -0.18(-2.79%)
May 04, 2011 6.634 6.634 6.136 6.302 5,125 -0.13(-2.01%)
May 03, 2011 6.352 6.432 6.352 6.431 13,319 +0.08(+1.25%)
May 02, 2011 6.352 6.617 6.352 6.352 16,135 -0.03(-0.42%)
Apr 29, 2011 6.319 6.501 6.319 6.379 23,295 +0.01(+0.18%)
Apr 28, 2011 6.432 6.468 6.318 6.367 19,801 +0.01(+0.23%)
Apr 27, 2011 6.531 6.661 6.352 6.352 28,767 -0.18(-2.79%)
Apr 26, 2011 6.667 6.693 6.534 6.534 26,065 -0.13(-1.99%)
Apr 25, 2011 6.966 6.966 6.544 6.667 18,649 -0.37(-5.32%)
Apr 21, 2011 7.032 7.065 7.032 7.042 9,167 -0.29(-3.97%)
Apr 20, 2011 6.982 7.333 6.966 7.333 10,581 +0.34(+4.87%)
Apr 19, 2011 7.009 7.035 6.992 6.992 2,885 -0.14(-1.95%)
Apr 18, 2011 7.141 7.141 7.132 7.132 1,507 -0.13(-1.83%)
Apr 15, 2011 7.264 7.264 7.264 7.264 663 +0.02(+0.23%)
Apr 14, 2011 7.347 7.347 7.248 7.248 4,850 -0.08(-1.09%)
Apr 13, 2011 7.407 7.407 7.307 7.327 2,110 -0.13(-1.73%)
Apr 12, 2011 7.593 7.593 7.301 7.457 12,113 +0.01(+0.17%)
Apr 11, 2011 7.490 7.490 7.423 7.444 6,391 -0.04(-0.56%)
Apr 08, 2011 7.486 7.486 7.430 7.486 4,681 +0.05(+0.71%)
Apr 07, 2011 7.559 7.559 7.433 7.433 3,958 -0.19(-2.44%)
Apr 06, 2011 7.460 7.629 7.430 7.619 5,878 +0.16(+2.09%)
Apr 05, 2011 7.460 7.463 7.430 7.463 6,029 -0.08(-1.01%)
Apr 04, 2011 7.553 7.626 7.434 7.540 6,596 -0.09(-1.17%)
Apr 01, 2011 7.606 7.629 7.606 7.629 602 +0.00(+0.00%)
Mar 31, 2011 7.423 7.629 7.347 7.629 9,541 +0.30(+4.07%)
Mar 30, 2011 7.331 7.473 7.264 7.331 4,995 +0.10(+1.38%)
Mar 29, 2011 7.294 7.496 7.155 7.231 6,487 +0.00(+0.00%)
Mar 28, 2011 7.244 7.493 7.231 7.231 6,759 +0.09(+1.21%)
Mar 25, 2011 7.294 7.294 7.135 7.145 4,398 -0.00(-0.05%)
Mar 24, 2011 7.151 7.589 7.148 7.148 1,591 -0.12(-1.60%)
Mar 23, 2011 7.268 7.268 7.264 7.264 970 +0.05(+0.69%)
Mar 22, 2011 7.132 7.214 7.132 7.214 3,382 -0.07(-0.91%)
Mar 21, 2011 7.281 7.281 7.082 7.281 1,302 -0.08(-1.14%)
Mar 18, 2011 7.075 7.365 7.075 7.365 904 +0.30(+4.24%)
Mar 17, 2011 7.072 7.088 7.065 7.065 7,416 -0.01(-0.09%)
Mar 16, 2011 7.102 7.108 7.072 7.072 5,275 +0.00(+0.00%)
Mar 15, 2011 7.294 7.404 7.072 7.072 6,735 +0.00(+0.00%)
Mar 14, 2011 6.896 7.185 6.896 7.072 4,383 +0.07(+0.95%)
Mar 11, 2011 7.407 7.407 7.005 7.005 3,919 -0.31(-4.17%)
Mar 10, 2011 7.311 7.417 7.297 7.311 3,165 -0.02(-0.27%)
Mar 09, 2011 7.463 7.463 7.331 7.331 3,117 -0.15(-2.00%)
Mar 08, 2011 7.510 7.624 7.450 7.480 15,803 -0.02(-0.28%)
Mar 07, 2011 7.593 7.593 7.497 7.501 1,507 -0.09(-1.25%)
Mar 04, 2011 7.612 7.612 7.430 7.596 3,090 +0.15(+2.00%)
Mar 03, 2011 7.622 7.629 7.447 7.447 3,880 -0.16(-2.16%)
Mar 02, 2011 7.603 7.611 7.417 7.611 3,976 +0.19(+2.57%)
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.