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

Marine Petroleum U (NQ: MARPS )

4.080 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 29, 2009 4.719 4.904 4.719 4.737 6,389 +0.02(+0.39%)
May 28, 2009 4.726 4.748 4.719 4.719 7,816 -0.01(-0.13%)
May 27, 2009 4.775 4.775 4.725 4.725 5,025 -0.07(-1.46%)
May 26, 2009 4.737 4.815 4.734 4.795 5,424 +0.08(+1.61%)
May 22, 2009 4.775 4.775 4.719 4.719 2,194 +0.06(+1.35%)
May 21, 2009 4.760 4.760 4.602 4.656 6,617 -0.10(-2.01%)
May 20, 2009 4.832 4.910 4.734 4.751 10,648 -0.15(-3.08%)
May 19, 2009 4.686 4.922 4.626 4.902 22,063 +0.36(+7.99%)
May 18, 2009 4.904 4.904 4.477 4.540 58,132 -0.37(-7.54%)
May 15, 2009 4.835 4.916 4.835 4.910 7,337 +0.03(+0.59%)
May 14, 2009 4.835 4.881 4.835 4.881 4,104 +0.05(+0.94%)
May 13, 2009 4.895 4.901 4.835 4.835 6,701 -0.07(-1.52%)
May 12, 2009 4.931 4.954 4.910 4.910 3,491 -0.02(-0.36%)
May 11, 2009 5.226 5.226 4.928 4.928 4,774 -0.28(-5.33%)
May 08, 2009 4.805 5.205 4.732 5.205 11,284 +0.43(+9.00%)
May 07, 2009 4.850 4.850 4.775 4.775 670 +0.00(+0.00%)
May 06, 2009 4.925 5.071 4.728 4.775 17,158 -0.10(-2.14%)
May 05, 2009 5.044 5.044 4.880 4.880 4,523 -0.04(-0.85%)
May 04, 2009 5.089 5.125 4.922 4.922 14,776 -0.15(-2.94%)
May 01, 2009 5.071 5.071 5.053 5.071 5,082 -0.00(-0.06%)
Apr 29, 2009 5.074 5.074 5.074 5.074 0 +0.13(+2.72%)
Apr 28, 2009 5.250 5.250 4.939 4.939 8,376 -0.33(-6.23%)
Apr 27, 2009 5.256 5.298 5.256 5.268 5,695 +0.06(+1.23%)
Apr 24, 2009 5.190 5.204 5.190 5.204 670 +0.01(+0.15%)
Apr 23, 2009 5.208 5.208 5.196 5.196 1,675 -0.01(-0.11%)
Apr 22, 2009 5.202 5.351 5.202 5.202 8,376 -0.14(-2.71%)
Apr 21, 2009 5.347 5.347 5.347 5.347 670 -0.02(-0.30%)
Apr 20, 2009 5.044 5.363 5.044 5.363 4,020 +0.29(+5.71%)
Apr 17, 2009 5.133 5.136 5.062 5.074 3,685 -0.04(-0.79%)
Apr 16, 2009 5.136 5.136 5.114 5.114 670 -0.05(-0.93%)
Apr 15, 2009 5.147 5.162 5.147 5.162 1,005 -0.03(-0.66%)
Apr 14, 2009 5.196 5.196 5.196 5.196 670 -0.00(-0.06%)
Apr 13, 2009 5.202 5.202 5.199 5.199 670 +0.03(+0.58%)
Apr 09, 2009 5.139 5.283 5.139 5.169 4,188 -0.13(-2.53%)
Apr 08, 2009 5.180 5.304 5.169 5.304 3,350 +0.11(+2.07%)
Apr 07, 2009 5.139 5.199 5.116 5.196 3,906 +0.00(+0.00%)
Apr 06, 2009 5.139 5.196 5.074 5.196 2,680 -0.01(-0.23%)
Apr 03, 2009 5.077 5.208 5.077 5.208 6,868 +0.00(+0.03%)
Apr 02, 2009 5.199 5.207 5.199 5.207 750 +0.10(+1.96%)
Apr 01, 2009 5.074 5.107 5.074 5.107 1,340 -0.26(-4.89%)
Mar 31, 2009 5.223 5.369 5.223 5.369 3,226 +0.15(+2.86%)
Mar 30, 2009 5.223 5.223 5.074 5.220 8,282 +0.09(+1.75%)
Mar 26, 2009 5.055 5.339 5.047 5.130 5,766 +0.12(+2.38%)
Mar 25, 2009 5.226 5.357 5.011 5.011 15,918 -0.06(-1.24%)
Mar 24, 2009 5.342 5.342 5.074 5.074 2,931 +0.00(+0.00%)
Mar 23, 2009 5.071 5.369 4.775 5.074 48,415 +0.06(+1.19%)
Mar 20, 2009 4.895 5.074 4.731 5.014 10,051 -0.04(-0.71%)
Mar 19, 2009 5.053 5.062 5.017 5.050 2,921 -0.01(-0.24%)
Mar 18, 2009 4.626 5.062 4.626 5.062 1,005 +0.33(+7.00%)
Mar 17, 2009 4.701 5.065 4.701 4.731 3,350 -0.05(-1.00%)
Mar 16, 2009 4.692 4.968 4.626 4.778 2,010 -0.06(-1.23%)
Mar 13, 2009 4.871 4.871 4.490 4.838 14,139 -0.21(-4.23%)
Mar 12, 2009 4.945 5.052 4.945 5.052 5,695 -0.00(-0.08%)
Mar 11, 2009 4.772 5.056 4.772 5.056 4,020 +0.33(+6.88%)
Mar 10, 2009 4.656 4.731 4.610 4.731 3,601 -0.17(-3.55%)
Mar 09, 2009 4.905 4.905 4.905 4.905 1,236 +0.04(+0.76%)
Mar 06, 2009 4.895 5.074 4.868 4.868 11,378 -0.01(-0.24%)
Mar 05, 2009 4.853 5.104 4.848 4.880 5,076 -0.19(-3.82%)
Mar 04, 2009 4.790 5.530 4.707 5.074 8,275 +0.12(+2.41%)
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.