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 (%)
Mar 31, 2004 9.254 9.254 8.806 8.941 15,074 +0.10(+1.11%)
Mar 30, 2004 8.806 8.872 8.806 8.842 3,684 -0.04(-0.44%)
Mar 29, 2004 9.254 9.254 8.821 8.881 14,739 -0.31(-3.41%)
Mar 26, 2004 9.194 9.194 8.881 9.194 2,344 +0.19(+2.16%)
Mar 25, 2004 9.000 9.000 9.000 9.000 334 +0.01(+0.17%)
Mar 24, 2004 9.233 9.233 8.985 8.985 2,679 -0.28(-3.06%)
Mar 23, 2004 8.806 9.269 8.806 9.269 2,679 +0.45(+5.08%)
Mar 22, 2004 9.000 9.117 8.821 8.821 5,024 -0.24(-2.60%)
Mar 19, 2004 9.060 9.060 9.030 9.057 6,364 +0.03(+0.33%)
Mar 18, 2004 9.027 9.027 9.027 9.027 0 +0.00(+0.00%)
Mar 17, 2004 9.290 9.299 8.809 9.027 25,458 -0.00(-0.03%)
Mar 16, 2004 9.427 9.427 8.985 9.030 5,359 -0.39(-4.18%)
Mar 15, 2004 9.463 9.463 9.424 9.424 2,009 +0.06(+0.61%)
Mar 12, 2004 9.232 9.403 9.232 9.368 4,019 +0.25(+2.72%)
Mar 11, 2004 9.045 9.424 9.045 9.120 8,374 -0.01(-0.16%)
Mar 10, 2004 9.209 9.254 9.135 9.135 4,354 -0.11(-1.16%)
Mar 09, 2004 9.583 9.583 9.087 9.242 14,404 -0.34(-3.52%)
Mar 08, 2004 9.478 9.580 9.290 9.580 6,029 +0.18(+1.87%)
Mar 05, 2004 9.403 9.403 9.403 9.403 0 +0.00(+0.00%)
Mar 04, 2004 9.538 9.538 9.403 9.403 3,014 -0.29(-3.02%)
Mar 03, 2004 9.669 9.696 9.669 9.696 2,009 +0.05(+0.53%)
Mar 02, 2004 9.553 9.645 9.529 9.645 13,734 +0.15(+1.54%)
Mar 01, 2004 9.553 9.553 9.499 9.499 2,009 +0.21(+2.25%)
Feb 27, 2004 9.105 9.550 9.105 9.290 12,729 +0.18(+1.97%)
Feb 26, 2004 9.522 9.523 9.111 9.111 3,349 -0.44(-4.62%)
Feb 25, 2004 8.956 9.612 8.956 9.552 15,409 -0.06(-0.62%)
Feb 24, 2004 9.812 9.812 9.612 9.612 14,404 -0.19(-1.95%)
Feb 23, 2004 9.594 9.803 9.594 9.803 3,349 +0.03(+0.27%)
Feb 20, 2004 9.684 9.809 9.684 9.777 10,719 +0.10(+1.08%)
Feb 19, 2004 9.663 9.812 9.663 9.672 6,699 +0.07(+0.68%)
Feb 18, 2004 9.777 9.777 9.586 9.607 10,384 -0.17(-1.74%)
Feb 17, 2004 9.747 9.777 9.747 9.777 6,029 +0.02(+0.21%)
Feb 13, 2004 9.851 9.851 9.755 9.756 2,344 -0.10(-0.97%)
Feb 12, 2004 9.553 9.851 9.553 9.851 669 +0.25(+2.64%)
Feb 11, 2004 9.851 9.851 9.553 9.597 10,719 -0.10(-1.08%)
Feb 10, 2004 9.702 9.851 9.636 9.702 12,729 +0.00(+0.00%)
Feb 09, 2004 9.553 9.851 9.553 9.702 7,034 +0.10(+1.05%)
Feb 06, 2004 9.254 9.642 9.254 9.601 12,059 -0.20(-2.09%)
Feb 05, 2004 9.553 9.857 9.553 9.806 2,679 -0.12(-1.17%)
Feb 04, 2004 10.34 10.34 9.493 9.923 13,399 -0.09(-0.87%)
Feb 03, 2004 10.28 10.33 10.01 10.01 12,729 -0.27(-2.67%)
Feb 02, 2004 10.01 10.30 10.01 10.28 10,049 +0.17(+1.65%)
Jan 30, 2004 10.06 10.14 10.00 10.12 3,349 +0.12(+1.16%)
Jan 29, 2004 9.591 10.00 9.591 10.00 5,359 +0.00(+0.00%)
Jan 28, 2004 9.979 10.00 9.979 10.00 9,714 +0.01(+0.15%)
Jan 27, 2004 10.00 10.00 9.837 9.986 4,354 +0.14(+1.40%)
Jan 26, 2004 10.08 10.08 9.612 9.848 11,054 -0.00(-0.03%)
Jan 23, 2004 9.818 9.851 9.818 9.851 6,699 +0.08(+0.86%)
Jan 22, 2004 9.791 10.000 9.254 9.768 23,113 -0.16(-1.59%)
Jan 21, 2004 9.986 9.986 9.794 9.926 2,679 -0.06(-0.57%)
Jan 20, 2004 9.983 9.986 9.702 9.983 14,739 +0.16(+1.64%)
Jan 16, 2004 9.821 9.821 9.732 9.821 2,679 -0.01(-0.15%)
Jan 15, 2004 9.702 9.836 9.702 9.836 6,699 +0.09(+0.95%)
Jan 14, 2004 9.574 9.878 9.574 9.743 5,192 +0.04(+0.37%)
Jan 13, 2004 9.941 9.992 9.630 9.708 24,202 -0.23(-2.34%)
Jan 12, 2004 9.992 9.992 9.860 9.940 4,823 +0.11(+1.12%)
Jan 09, 2004 9.809 9.902 9.765 9.830 16,762 -0.01(-0.06%)
Jan 08, 2004 9.851 9.851 9.803 9.836 3,014 -0.01(-0.15%)
Jan 07, 2004 9.845 9.851 9.836 9.851 2,679 +0.04(+0.46%)
Jan 06, 2004 9.642 9.818 9.606 9.806 13,399 +0.20(+2.08%)
Jan 05, 2004 9.606 9.657 9.577 9.606 11,724 +0.05(+0.56%)
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.