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 (%)
Feb 27, 2015 6.423 6.423 6.368 6.368 1,924 +0.09(+1.48%)
Feb 26, 2015 6.266 6.697 6.140 6.275 5,642 -0.26(-3.97%)
Feb 25, 2015 5.529 6.697 5.529 6.534 29,540 +0.63(+10.68%)
Feb 24, 2015 6.284 6.307 5.542 5.904 8,925 -0.09(-1.51%)
Feb 23, 2015 5.976 5.995 5.824 5.995 4,493 +0.00(+0.00%)
Feb 20, 2015 5.596 5.995 5.542 5.995 7,256 +0.39(+7.03%)
Feb 19, 2015 5.565 5.601 5.558 5.601 5,128 -0.01(-0.16%)
Feb 18, 2015 5.610 5.610 5.610 5.610 3,737 +0.04(+0.73%)
Feb 17, 2015 5.434 5.605 5.394 5.569 8,644 +0.28(+5.21%)
Feb 13, 2015 5.429 5.293 5.293 5.293 1,547 +0.05(+0.86%)
Feb 12, 2015 5.393 5.592 5.225 5.248 4,847 -0.07(-1.28%)
Feb 11, 2015 5.298 5.605 5.298 5.316 12,066 -0.29(-5.09%)
Feb 10, 2015 5.515 5.608 5.515 5.601 1,571 +0.17(+3.17%)
Feb 09, 2015 5.429 5.429 5.429 5.429 448 -0.01(-0.17%)
Feb 06, 2015 5.601 5.610 5.429 5.438 5,651 -0.07(-1.31%)
Feb 05, 2015 5.465 5.519 5.429 5.510 4,321 -0.01(-0.16%)
Feb 04, 2015 5.741 5.741 5.465 5.519 4,109 +0.20(+3.71%)
Feb 03, 2015 5.203 5.325 5.203 5.322 5,092 +0.28(+5.51%)
Feb 02, 2015 5.067 5.158 5.044 5.044 3,662 +0.03(+0.54%)
Jan 28, 2015 4.637 5.017 5.017 5.017 1,768 -0.16(-3.14%)
Jan 27, 2015 4.977 5.180 4.977 5.180 7,707 +0.20(+4.09%)
Jan 26, 2015 4.931 4.977 4.931 4.977 3,910 +0.04(+0.82%)
Jan 23, 2015 4.940 4.940 4.886 4.936 4,319 +0.05(+1.02%)
Jan 22, 2015 4.931 4.931 4.886 4.886 2,453 -0.05(-0.92%)
Jan 21, 2015 4.895 4.931 4.895 4.931 2,614 +0.03(+0.55%)
Jan 20, 2015 4.904 4.904 4.904 4.904 1,231 +0.05(+0.95%)
Jan 16, 2015 4.977 4.977 4.858 4.858 4,436 -0.05(-1.09%)
Jan 15, 2015 5.129 5.153 4.818 4.911 1,556 -0.27(-5.19%)
Jan 13, 2015 5.180 5.180 5.180 5.180 232 -0.00(-0.00%)
Jan 12, 2015 5.180 5.180 5.180 5.180 3,777 +0.23(+4.68%)
Jan 09, 2015 4.755 5.008 4.750 4.949 5,828 +0.27(+5.78%)
Jan 08, 2015 4.660 4.723 4.646 4.678 2,840 +0.13(+2.78%)
Jan 07, 2015 5.171 5.171 4.524 4.551 22,339 -0.49(-9.69%)
Jan 06, 2015 5.014 5.040 4.841 5.040 2,356 +0.09(+1.74%)
Jan 05, 2015 4.868 4.977 4.823 4.954 3,193 +0.38(+8.20%)
Jan 02, 2015 5.072 5.076 4.578 4.578 10,227 +0.10(+2.12%)
Dec 31, 2014 4.502 4.483 4.483 4.483 23,650 -0.05(-1.00%)
Dec 30, 2014 4.506 4.549 4.502 4.529 5,384 +0.00(+0.01%)
Dec 29, 2014 4.547 4.830 4.524 4.528 22,048 -0.43(-8.67%)
Dec 26, 2014 4.787 4.968 4.601 4.958 3,870 +0.36(+7.77%)
Dec 24, 2014 4.615 4.601 4.601 4.601 3,536 -0.05(-1.14%)
Dec 23, 2014 4.601 4.863 4.601 4.654 3,700 +0.13(+2.77%)
Dec 22, 2014 4.895 5.174 4.502 4.529 12,543 -0.09(-1.86%)
Dec 19, 2014 4.628 5.090 4.502 4.615 9,829 +0.09(+2.00%)
Dec 18, 2014 4.637 4.637 4.524 4.524 1,436 +0.00(+0.00%)
Dec 17, 2014 4.479 4.615 4.479 4.524 4,009 +0.05(+1.01%)
Dec 16, 2014 4.524 4.832 4.212 4.479 14,082 -0.18(-3.88%)
Dec 15, 2014 4.787 5.171 4.416 4.660 28,431 +0.17(+3.83%)
Dec 12, 2014 4.447 4.633 4.447 4.488 7,048 -0.15(-3.22%)
Dec 11, 2014 4.597 4.637 4.343 4.637 17,161 -0.00(-0.00%)
Dec 10, 2014 4.615 4.796 4.479 4.637 16,387 -0.14(-2.84%)
Dec 09, 2014 4.583 4.841 4.583 4.773 13,483 +0.19(+4.15%)
Dec 08, 2014 4.977 4.977 4.574 4.583 24,506 -0.62(-11.91%)
Dec 05, 2014 5.429 5.581 4.642 5.203 26,017 -0.23(-4.17%)
Dec 04, 2014 5.777 5.777 5.429 5.429 8,218 -0.32(-5.59%)
Dec 03, 2014 5.900 5.900 5.605 5.750 8,998 +0.07(+1.27%)
Dec 02, 2014 5.660 5.687 5.660 5.678 4,456 +0.02(+0.40%)
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.