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 28, 2013 5.588 5.588 5.500 5.577 3,118 +0.04(+0.68%)
Mar 27, 2013 5.546 5.623 5.539 5.539 4,354 -0.01(-0.19%)
Mar 26, 2013 5.604 5.622 5.550 5.550 6,491 -0.09(-1.64%)
Mar 25, 2013 5.604 5.642 5.604 5.642 5,748 +0.00(+0.00%)
Mar 22, 2013 5.642 5.642 5.642 5.642 1,230 +0.02(+0.34%)
Mar 21, 2013 5.623 5.665 5.623 5.623 7,350 -0.04(-0.68%)
Mar 20, 2013 5.646 5.719 5.646 5.661 1,038 +0.04(+0.69%)
Mar 19, 2013 5.719 5.719 5.623 5.623 4,450 -0.09(-1.62%)
Mar 18, 2013 5.715 5.715 5.715 5.715 259 -0.00(-0.07%)
Mar 15, 2013 5.708 5.719 5.654 5.719 3,681 +0.02(+0.34%)
Mar 14, 2013 5.710 5.719 5.700 5.700 3,024 +0.08(+1.51%)
Mar 13, 2013 5.688 5.688 5.584 5.615 7,945 -0.09(-1.55%)
Mar 12, 2013 5.700 5.715 5.700 5.704 3,790 +0.00(+0.07%)
Mar 11, 2013 5.719 5.719 5.700 5.700 3,744 +0.04(+0.68%)
Mar 08, 2013 5.623 5.661 5.623 5.661 10,430 +0.04(+0.68%)
Mar 07, 2013 5.584 5.646 5.584 5.623 3,115 +0.04(+0.63%)
Mar 06, 2013 5.607 5.667 5.584 5.588 16,379 -0.11(-1.97%)
Mar 05, 2013 5.634 5.719 5.523 5.700 1,817 +0.17(+3.14%)
Mar 04, 2013 5.515 5.696 5.515 5.527 4,634 -0.19(-3.35%)
Mar 01, 2013 5.738 5.738 5.718 5.718 1,474 +0.08(+1.35%)
Feb 28, 2013 5.727 5.727 5.642 5.642 8,049 -0.14(-2.46%)
Feb 27, 2013 5.681 5.854 5.681 5.785 2,336 +0.05(+0.81%)
Feb 26, 2013 5.808 5.808 5.738 5.738 1,298 -0.04(-0.77%)
Feb 25, 2013 5.508 5.839 5.508 5.783 34,976 +0.28(+4.99%)
Feb 22, 2013 5.500 5.545 5.500 5.508 13,179 +0.00(+0.00%)
Feb 21, 2013 5.572 5.726 5.466 5.508 37,667 -0.00(-0.07%)
Feb 20, 2013 5.579 5.579 5.508 5.511 1,592 +0.05(+0.83%)
Feb 19, 2013 5.462 5.636 5.417 5.466 23,760 -0.02(-0.27%)
Feb 15, 2013 5.541 5.605 5.278 5.481 9,277 -0.06(-1.13%)
Feb 14, 2013 5.349 5.544 5.280 5.544 6,370 +0.25(+4.67%)
Feb 13, 2013 5.282 5.319 5.278 5.296 2,657 +0.01(+0.28%)
Feb 12, 2013 5.364 5.364 5.282 5.282 3,827 +0.00(+0.00%)
Feb 11, 2013 5.297 5.319 5.282 5.282 14,599 -0.03(-0.57%)
Feb 08, 2013 5.312 5.312 5.312 5.312 676 -0.04(-0.70%)
Feb 07, 2013 5.334 5.372 5.334 5.349 6,896 -0.02(-0.35%)
Feb 06, 2013 5.587 5.587 5.368 5.368 13,673 -0.04(-0.70%)
Feb 04, 2013 5.406 5.406 5.406 5.406 2,094 +0.00(+0.00%)
Feb 01, 2013 5.666 5.666 5.406 5.406 15,266 -0.22(-3.84%)
Jan 31, 2013 5.651 5.651 5.557 5.622 9,954 -0.06(-1.05%)
Jan 30, 2013 5.651 5.707 5.651 5.682 9,126 +0.03(+0.55%)
Jan 29, 2013 5.707 5.670 5.651 5.651 2,436 -0.06(-0.99%)
Jan 28, 2013 5.707 5.707 5.654 5.707 3,052 +0.03(+0.46%)
Jan 25, 2013 5.606 5.681 5.606 5.681 5,786 +0.10(+1.82%)
Jan 24, 2013 5.643 5.643 5.579 5.579 1,688 -0.06(-1.13%)
Jan 23, 2013 5.651 5.651 5.643 5.643 2,189 -0.01(-0.13%)
Jan 22, 2013 5.632 5.651 5.575 5.651 5,500 +0.09(+1.56%)
Jan 18, 2013 5.692 5.692 5.564 5.564 3,769 +0.06(+1.17%)
Jan 17, 2013 5.500 5.500 5.500 5.500 398 +0.02(+0.34%)
Jan 16, 2013 5.485 5.624 5.481 5.481 2,158 +0.07(+1.32%)
Jan 15, 2013 5.572 5.572 5.368 5.410 7,366 -0.22(-3.85%)
Jan 14, 2013 5.534 5.628 5.534 5.626 3,891 +0.14(+2.57%)
Jan 11, 2013 5.628 5.628 5.485 5.485 7,767 -0.06(-1.09%)
Jan 10, 2013 5.899 5.899 5.455 5.545 23,813 -0.37(-6.18%)
Jan 09, 2013 6.310 6.310 5.903 5.911 16,264 -0.34(-5.42%)
Jan 08, 2013 6.472 6.472 6.250 6.250 5,640 -0.30(-4.55%)
Jan 07, 2013 6.781 6.781 6.292 6.547 10,432 +0.10(+1.58%)
Jan 04, 2013 6.103 6.489 6.103 6.446 30,686 +0.42(+7.00%)
Jan 03, 2013 5.801 6.027 5.801 6.024 20,291 +0.37(+6.61%)
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.