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 (%)
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%)
May 01, 2008 9.642 9.642 9.642 9.642 334 -0.05(-0.49%)
Apr 30, 2008 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Apr 29, 2008 9.690 9.690 9.690 9.690 502 -0.01(-0.12%)
Apr 28, 2008 9.702 9.702 9.702 9.702 0 +0.00(+0.00%)
Apr 25, 2008 9.523 9.791 9.508 9.702 8,542 +0.17(+1.79%)
Apr 24, 2008 9.553 9.553 9.532 9.532 2,009 -0.01(-0.14%)
Apr 23, 2008 9.553 9.655 9.532 9.546 2,713 -0.01(-0.07%)
Apr 22, 2008 9.553 9.553 9.553 9.553 2,009 +0.00(+0.00%)
Apr 21, 2008 9.672 9.672 9.526 9.553 6,448 -0.07(-0.78%)
Apr 18, 2008 9.535 9.627 9.535 9.627 2,344 +0.08(+0.84%)
Apr 17, 2008 9.547 9.547 9.547 9.547 669 -0.11(-1.17%)
Apr 16, 2008 9.660 9.660 9.660 9.660 334 +0.18(+1.92%)
Apr 15, 2008 9.478 9.478 9.478 9.478 669 -0.01(-0.09%)
Apr 14, 2008 9.487 9.487 9.487 9.487 0 +0.00(+0.00%)
Apr 11, 2008 9.162 9.490 9.162 9.487 4,689 +0.28(+3.01%)
Apr 10, 2008 9.209 9.209 9.209 9.209 334 +0.03(+0.29%)
Apr 09, 2008 9.117 9.183 9.117 9.183 2,612 -0.21(-2.29%)
Apr 08, 2008 9.397 9.409 9.397 9.397 1,339 -0.29(-2.99%)
Apr 07, 2008 9.538 9.699 9.532 9.687 13,560 +0.64(+7.12%)
Apr 04, 2008 9.403 9.418 8.988 9.043 11,188 -0.51(-5.33%)
Apr 03, 2008 9.553 9.553 9.553 9.553 669 -0.30(-3.03%)
Apr 02, 2008 9.851 9.851 9.851 9.851 1,406 +0.48(+5.10%)
Apr 01, 2008 9.374 9.374 9.374 9.374 0 +0.00(+0.00%)
Mar 31, 2008 9.493 9.553 9.254 9.374 5,818 +0.12(+1.29%)
Mar 28, 2008 8.988 9.254 8.988 9.254 6,039 +0.00(+0.00%)
Mar 27, 2008 9.254 9.254 9.254 9.254 334 +0.12(+1.31%)
Mar 26, 2008 9.105 9.135 8.959 9.135 3,832 +0.01(+0.16%)
Mar 25, 2008 9.254 9.403 9.108 9.120 3,567 -0.18(-1.93%)
Mar 24, 2008 9.299 9.299 9.299 9.299 378 -0.10(-1.11%)
Mar 21, 2008 9.403 9.403 9.403 9.403 0 +0.00(+0.00%)
Mar 20, 2008 9.403 9.403 9.403 9.403 0 +0.00(+0.00%)
Mar 19, 2008 9.403 9.403 9.403 9.403 669 +0.00(+0.00%)
Mar 18, 2008 9.403 9.403 9.403 9.403 0 +0.00(+0.00%)
Mar 17, 2008 9.403 9.403 9.403 9.403 334 -0.07(-0.79%)
Mar 14, 2008 9.478 9.478 9.478 9.478 1,674 +0.07(+0.79%)
Mar 13, 2008 9.589 9.589 9.403 9.403 2,348 -0.25(-2.63%)
Mar 12, 2008 9.603 9.794 9.568 9.657 4,187 -0.19(-1.97%)
Mar 11, 2008 9.851 9.851 9.851 9.851 334 +0.15(+1.54%)
Mar 10, 2008 9.850 9.850 9.556 9.702 2,247 +0.30(+3.16%)
Mar 07, 2008 9.657 9.657 9.060 9.405 6,672 -0.73(-7.18%)
Mar 06, 2008 10.13 10.13 10.13 10.13 334 +0.38(+3.92%)
Mar 05, 2008 9.783 9.783 9.744 9.750 3,085 -0.24(-2.45%)
Mar 04, 2008 9.983 9.995 9.983 9.995 1,674 +0.24(+2.45%)
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.