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

Marine Petroleum U (NQ: MARPS )

4.200 -0.070 (-1.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 31, 2008 8.593 8.593 8.593 8.593 669 +0.01(+0.12%)
Jul 30, 2008 8.694 8.694 8.582 8.582 1,936 -0.15(-1.71%)
Jul 29, 2008 8.732 8.732 8.732 8.732 0 +0.00(+0.00%)
Jul 28, 2008 8.735 9.150 8.436 8.732 3,028 -0.10(-1.08%)
Jul 25, 2008 8.839 8.839 8.827 8.827 669 -0.13(-1.43%)
Jul 24, 2008 8.956 8.959 8.956 8.956 1,138 -0.30(-3.23%)
Jul 23, 2008 9.257 9.257 9.254 9.254 1,674 +0.30(+3.33%)
Jul 22, 2008 8.956 8.956 8.956 8.956 1,172 -0.06(-0.66%)
Jul 21, 2008 9.254 9.254 9.015 9.015 3,976 -0.25(-2.74%)
Jul 18, 2008 9.254 9.269 9.254 9.269 1,909 +0.01(+0.16%)
Jul 17, 2008 9.347 9.508 9.254 9.254 5,152 -0.30(-3.11%)
Jul 16, 2008 9.551 9.551 9.551 9.551 609 +0.08(+0.87%)
Jul 15, 2008 9.433 9.469 9.329 9.469 2,646 -0.10(-1.06%)
Jul 14, 2008 9.444 9.571 9.444 9.571 720 +0.08(+0.85%)
Jul 11, 2008 9.711 9.711 9.433 9.490 12,504 -0.49(-4.89%)
Jul 10, 2008 9.735 10.01 9.702 9.978 2,679 +0.13(+1.29%)
Jul 09, 2008 9.851 9.851 9.851 9.851 0 +0.00(+0.00%)
Jul 08, 2008 9.891 10.00 9.851 9.851 3,155 -0.14(-1.37%)
Jul 07, 2008 9.866 10.01 9.866 9.989 1,004 +0.13(+1.36%)
Jul 04, 2008 9.919 9.919 9.854 9.854 1,561 +0.00(+0.00%)
Jul 03, 2008 9.919 9.919 9.854 9.854 1,561 -0.07(-0.72%)
Jul 02, 2008 10.02 10.02 9.917 9.926 1,507 -0.09(-0.89%)
Jul 01, 2008 10.02 10.02 9.999 10.02 3,647 +0.03(+0.30%)
Jun 30, 2008 10.02 10.02 9.986 9.986 2,411 -0.04(-0.45%)
Jun 27, 2008 9.941 10.03 9.941 10.03 669 +0.00(+0.00%)
Jun 26, 2008 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Jun 25, 2008 10.13 10.13 9.914 10.03 1,092 +0.03(+0.30%)
Jun 24, 2008 9.926 10.00 9.926 10.00 2,679 -0.15(-1.47%)
Jun 23, 2008 10.15 10.15 10.15 10.15 4,689 +0.24(+2.41%)
Jun 20, 2008 9.851 9.911 9.851 9.911 2,177 +0.03(+0.25%)
Jun 19, 2008 10.00 10.00 9.881 9.886 9,547 -0.00(-0.01%)
Jun 18, 2008 9.887 9.887 9.887 9.887 669 -0.03(-0.30%)
Jun 17, 2008 9.869 9.917 9.869 9.917 4,840 +0.00(+0.00%)
Jun 16, 2008 9.914 10.15 9.914 9.917 9,379 +0.05(+0.48%)
Jun 13, 2008 9.869 9.869 9.869 9.869 1,112 +0.01(+0.15%)
Jun 12, 2008 9.854 10.13 9.854 9.854 2,837 +0.00(+0.00%)
Jun 11, 2008 9.860 10.15 9.854 9.854 3,299 -0.01(-0.08%)
Jun 10, 2008 9.862 10.36 9.860 9.862 1,189 -0.49(-4.74%)
Jun 09, 2008 10.35 10.35 10.35 10.35 334 +0.20(+2.00%)
Jun 06, 2008 10.15 10.15 10.10 10.15 7,456 +0.15(+1.49%)
Jun 05, 2008 9.851 10.00 9.851 10.00 4,354 -0.37(-3.57%)
Jun 04, 2008 10.37 10.37 10.37 10.37 334 +0.24(+2.36%)
Jun 03, 2008 10.15 10.15 9.914 10.13 2,639 -0.29(-2.75%)
Jun 02, 2008 10.42 10.42 10.42 10.42 0 +0.00(+0.00%)
May 30, 2008 10.40 10.42 10.40 10.42 4,019 -0.07(-0.63%)
May 29, 2008 10.50 10.50 10.48 10.48 1,440 +0.24(+2.39%)
May 28, 2008 10.45 10.45 10.10 10.24 2,505 -0.30(-2.80%)
May 27, 2008 10.57 10.60 10.50 10.53 5,868 -0.06(-0.59%)
May 26, 2008 10.58 10.60 10.58 10.60 2,214 +0.00(+0.00%)
May 23, 2008 10.58 10.60 10.58 10.60 2,214 +0.15(+1.43%)
May 22, 2008 10.59 10.60 10.45 10.45 3,751 -0.05(-0.47%)
May 21, 2008 10.47 10.50 10.47 10.50 1,701 +0.06(+0.53%)
May 20, 2008 10.21 10.60 10.21 10.44 12,756 +0.23(+2.28%)
May 19, 2008 10.24 10.45 10.13 10.21 6,197 +0.12(+1.18%)
May 16, 2008 10.07 10.15 10.06 10.09 2,663 +0.31(+3.21%)
May 15, 2008 9.836 10.08 9.777 9.777 17,563 -0.03(-0.35%)
May 14, 2008 9.553 9.811 9.553 9.811 3,684 +0.26(+2.70%)
May 13, 2008 9.553 9.553 9.553 9.553 1,339 +0.00(+0.00%)
May 12, 2008 9.544 9.553 9.544 9.553 1,403 +0.07(+0.79%)
May 09, 2008 9.478 9.478 9.478 9.478 0 +0.00(+0.00%)
May 08, 2008 9.523 9.523 9.478 9.478 2,003 -0.04(-0.47%)
May 07, 2008 9.523 9.523 9.523 9.523 334 +0.04(+0.47%)
May 06, 2008 9.478 9.478 9.478 9.478 0 +0.00(+0.00%)
May 05, 2008 9.478 9.493 9.478 9.478 6,796 +0.00(+0.00%)
May 02, 2008 9.553 9.553 9.478 9.478 6,605 -0.16(-1.70%)
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.