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 (%)
Apr 29, 2009 5.075 5.075 5.075 5.075 0 +0.13(+2.72%)
Apr 28, 2009 5.251 5.251 4.941 4.941 8,374 -0.33(-6.23%)
Apr 27, 2009 5.257 5.299 5.257 5.269 5,694 +0.06(+1.23%)
Apr 24, 2009 5.191 5.205 5.191 5.205 669 +0.01(+0.15%)
Apr 23, 2009 5.209 5.209 5.197 5.197 1,674 -0.01(-0.11%)
Apr 22, 2009 5.203 5.352 5.203 5.203 8,374 -0.14(-2.71%)
Apr 21, 2009 5.348 5.348 5.348 5.348 669 -0.02(-0.30%)
Apr 20, 2009 5.045 5.364 5.045 5.364 4,019 +0.29(+5.71%)
Apr 17, 2009 5.135 5.138 5.063 5.075 3,684 -0.04(-0.79%)
Apr 16, 2009 5.138 5.138 5.115 5.115 669 -0.05(-0.93%)
Apr 15, 2009 5.148 5.163 5.148 5.163 1,004 -0.03(-0.66%)
Apr 14, 2009 5.197 5.197 5.197 5.197 669 -0.00(-0.06%)
Apr 13, 2009 5.203 5.203 5.200 5.200 669 +0.03(+0.58%)
Apr 09, 2009 5.141 5.284 5.141 5.170 4,187 -0.13(-2.53%)
Apr 08, 2009 5.181 5.305 5.170 5.305 3,349 +0.11(+2.07%)
Apr 07, 2009 5.141 5.200 5.117 5.197 3,905 +0.00(+0.00%)
Apr 06, 2009 5.141 5.197 5.075 5.197 2,679 -0.01(-0.23%)
Apr 03, 2009 5.078 5.209 5.078 5.209 6,867 +0.00(+0.03%)
Apr 02, 2009 5.200 5.208 5.200 5.208 750 +0.10(+1.96%)
Apr 01, 2009 5.075 5.108 5.075 5.108 1,339 -0.26(-4.89%)
Mar 31, 2009 5.224 5.370 5.224 5.370 3,225 +0.15(+2.86%)
Mar 30, 2009 5.224 5.224 5.075 5.221 8,280 +0.09(+1.75%)
Mar 26, 2009 5.056 5.341 5.048 5.132 5,765 +0.12(+2.38%)
Mar 25, 2009 5.227 5.358 5.012 5.012 15,915 -0.06(-1.24%)
Mar 24, 2009 5.344 5.344 5.075 5.075 2,931 +0.00(+0.00%)
Mar 23, 2009 5.072 5.370 4.776 5.075 48,405 +0.06(+1.19%)
Mar 20, 2009 4.896 5.075 4.732 5.015 10,049 -0.04(-0.71%)
Mar 19, 2009 5.054 5.063 5.018 5.051 2,921 -0.01(-0.24%)
Mar 18, 2009 4.627 5.063 4.627 5.063 1,004 +0.33(+7.00%)
Mar 17, 2009 4.702 5.066 4.702 4.732 3,349 -0.05(-1.00%)
Mar 16, 2009 4.693 4.969 4.627 4.779 2,009 -0.06(-1.23%)
Mar 13, 2009 4.872 4.872 4.491 4.839 14,136 -0.21(-4.23%)
Mar 12, 2009 4.947 5.053 4.947 5.053 5,694 -0.00(-0.08%)
Mar 11, 2009 4.773 5.057 4.773 5.057 4,019 +0.33(+6.88%)
Mar 10, 2009 4.657 4.732 4.611 4.732 3,601 -0.17(-3.55%)
Mar 09, 2009 4.906 4.906 4.906 4.906 1,236 +0.04(+0.76%)
Mar 06, 2009 4.896 5.075 4.869 4.869 11,376 -0.01(-0.24%)
Mar 05, 2009 4.854 5.105 4.849 4.881 5,075 -0.19(-3.82%)
Mar 04, 2009 4.791 5.531 4.708 5.075 8,274 +0.12(+2.41%)
Mar 02, 2009 5.075 5.314 4.806 4.955 24,410 -0.36(-6.79%)
Feb 27, 2009 5.373 5.523 5.317 5.317 6,692 -0.15(-2.78%)
Feb 26, 2009 5.436 5.732 5.436 5.469 12,716 -0.04(-0.71%)
Feb 25, 2009 5.436 5.508 5.436 5.508 4,790 -0.09(-1.60%)
Feb 24, 2009 5.735 5.735 5.499 5.597 11,436 -0.13(-2.34%)
Feb 23, 2009 6.221 6.221 5.732 5.732 29,716 -0.49(-7.87%)
Feb 20, 2009 7.006 7.006 5.987 6.221 15,141 -0.86(-12.14%)
Feb 19, 2009 6.727 7.081 6.717 7.081 4,857 +0.14(+2.02%)
Feb 18, 2009 6.869 7.423 6.621 6.941 25,391 -0.22(-3.12%)
Feb 17, 2009 7.218 7.254 6.412 7.165 8,297 +0.00(+0.00%)
Feb 13, 2009 7.681 7.681 6.720 7.165 23,231 +0.74(+11.58%)
Feb 12, 2009 6.421 6.716 6.388 6.421 4,689 +0.14(+2.28%)
Feb 11, 2009 6.498 6.498 6.278 6.278 1,004 -0.12(-1.82%)
Feb 10, 2009 6.923 6.923 6.394 6.394 18,477 -0.61(-8.77%)
Feb 09, 2009 7.009 7.009 7.009 7.009 334 +0.00(+0.06%)
Feb 06, 2009 6.678 7.105 6.678 7.005 13,734 +0.41(+6.22%)
Feb 05, 2009 6.388 7.024 6.388 6.594 16,169 +0.18(+2.74%)
Feb 04, 2009 6.388 6.418 6.388 6.418 1,339 +0.15(+2.38%)
Feb 03, 2009 6.150 6.403 6.150 6.269 7,359 +0.06(+0.96%)
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.