Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marine Petroleum U (NQ: MARPS )

4.010 -0.050 (-1.23%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 11, 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 31, 2014 4.443 4.425 4.425 4.425 23,964 -0.04(-1.00%)
Dec 30, 2014 4.447 4.489 4.443 4.469 5,455 +0.00(+0.00%)
Dec 29, 2014 4.487 4.766 4.465 4.469 22,341 -0.42(-8.67%)
Dec 26, 2014 4.724 4.902 4.541 4.894 3,921 +0.35(+7.77%)
Dec 24, 2014 4.554 4.541 4.541 4.541 3,583 -0.05(-1.14%)
Dec 23, 2014 4.541 4.800 4.541 4.593 3,749 +0.12(+2.77%)
Dec 22, 2014 4.831 5.106 4.443 4.469 12,710 -0.08(-1.86%)
Dec 19, 2014 4.568 5.023 4.443 4.554 9,959 +0.09(+2.00%)
Dec 18, 2014 4.577 4.577 4.465 4.465 1,455 +0.00(+0.00%)
Dec 17, 2014 4.420 4.554 4.420 4.465 4,062 +0.04(+1.01%)
Dec 16, 2014 4.465 4.768 4.157 4.420 14,269 -0.18(-3.88%)
Dec 15, 2014 4.724 5.103 4.358 4.599 28,809 +0.17(+3.83%)
Dec 12, 2014 4.389 4.572 4.389 4.429 7,142 -0.15(-3.22%)
Dec 11, 2014 4.536 4.576 4.286 4.576 17,389 -0.00(-0.00%)
Dec 10, 2014 4.554 4.733 4.420 4.577 16,605 -0.13(-2.84%)
Dec 09, 2014 4.523 4.777 4.523 4.710 13,662 +0.19(+4.15%)
Dec 08, 2014 4.911 4.911 4.514 4.523 24,831 -0.61(-11.91%)
Dec 05, 2014 5.358 5.507 4.581 5.135 26,363 -0.22(-4.17%)
Dec 04, 2014 5.702 5.702 5.358 5.358 8,327 -0.32(-5.59%)
Dec 03, 2014 5.822 5.822 5.532 5.675 9,117 +0.07(+1.27%)
Dec 02, 2014 5.586 5.612 5.586 5.603 4,515 +0.02(+0.40%)
Dec 01, 2014 5.563 5.916 5.563 5.581 20,125 -0.25(-4.21%)
Nov 28, 2014 6.153 6.229 5.469 5.827 11,142 -0.40(-6.39%)
Nov 26, 2014 6.416 6.224 6.224 6.224 2,239 -0.19(-2.94%)
Nov 25, 2014 6.407 6.413 6.229 6.413 1,507 +0.08(+1.23%)
Nov 24, 2014 6.278 6.344 6.190 6.335 7,570 +0.16(+2.62%)
Nov 21, 2014 6.322 6.431 6.125 6.173 10,651 -0.14(-2.15%)
Nov 20, 2014 6.212 6.470 6.065 6.309 5,271 +0.08(+1.34%)
Nov 19, 2014 6.317 6.344 6.225 6.225 3,092 -0.22(-3.39%)
Nov 18, 2014 6.475 6.475 6.040 6.444 11,111 +0.19(+3.01%)
Nov 17, 2014 6.463 6.497 6.169 6.256 5,058 +0.13(+2.14%)
Nov 14, 2014 6.344 6.344 6.125 6.125 19,381 -0.22(-3.45%)
Nov 13, 2014 6.365 6.365 6.344 6.344 4,571 -0.05(-0.82%)
Nov 12, 2014 6.512 6.518 6.396 6.396 4,507 +0.03(+0.41%)
Nov 11, 2014 6.425 6.425 6.344 6.370 7,821 -0.02(-0.34%)
Nov 10, 2014 6.361 6.540 6.361 6.392 2,365 +0.04(+0.69%)
Nov 07, 2014 6.540 6.540 6.348 6.348 2,777 -0.02(-0.34%)
Nov 06, 2014 6.374 6.383 6.365 6.370 3,723 -0.06(-0.95%)
Nov 05, 2014 6.335 6.554 6.335 6.431 6,016 +0.08(+1.31%)
Nov 04, 2014 6.453 6.453 6.339 6.348 8,836 -0.11(-1.66%)
Nov 03, 2014 6.475 6.637 6.455 6.455 4,411 -0.02(-0.37%)
Oct 31, 2014 6.562 6.567 6.453 6.479 24,588 -0.19(-2.82%)
Oct 30, 2014 6.619 6.737 6.610 6.667 16,400 +0.06(+0.86%)
Oct 29, 2014 6.726 6.726 6.606 6.610 1,851 -0.06(-0.92%)
Oct 28, 2014 6.663 6.978 6.663 6.672 10,830 +0.00(+0.00%)
Oct 27, 2014 6.741 6.869 6.672 6.672 7,266 -0.21(-3.11%)
Oct 24, 2014 6.934 6.995 6.650 6.886 9,296 +0.10(+1.55%)
Oct 23, 2014 6.694 6.781 6.694 6.781 2,786 -0.01(-0.13%)
Oct 22, 2014 6.890 6.997 6.720 6.790 5,723 -0.00(-0.06%)
Oct 21, 2014 6.838 6.978 6.794 6.794 4,720 +0.10(+1.50%)
Oct 20, 2014 7.068 7.068 6.694 6.694 8,754 +0.00(+0.00%)
Oct 17, 2014 6.829 6.829 6.694 6.694 1,636 +0.04(+0.66%)
Oct 16, 2014 6.680 6.825 6.680 6.650 5,885 +0.09(+1.33%)
Oct 15, 2014 6.825 6.825 6.562 6.562 6,153 -0.22(-3.23%)
Oct 14, 2014 6.632 6.827 6.632 6.781 2,832 +0.15(+2.31%)
Oct 13, 2014 6.930 7.105 6.593 6.628 14,715 -0.32(-4.66%)
Oct 10, 2014 6.952 6.952 6.952 6.952 2,054 -0.03(-0.45%)
Oct 09, 2014 6.982 7.096 6.952 6.983 10,251 +0.02(+0.29%)
Oct 08, 2014 6.978 6.978 6.963 6.963 1,152 -0.04(-0.52%)
Oct 07, 2014 6.970 7.000 6.970 7.000 1,520 -0.11(-1.54%)
Oct 06, 2014 7.009 7.109 7.004 7.109 4,064 +0.10(+1.50%)
Oct 03, 2014 7.004 7.004 7.004 7.004 763 +0.00(+0.00%)
Oct 02, 2014 7.004 7.017 7.004 7.004 2,756 -0.01(-0.19%)
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.