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 31, 2005 7.725 7.725 7.725 7.725 401 +0.23(+3.07%)
May 27, 2005 7.657 7.732 7.495 7.495 2,947 -0.23(-2.92%)
May 26, 2005 7.985 8.135 7.666 7.720 4,019 -0.05(-0.69%)
May 25, 2005 7.732 8.054 7.732 7.774 10,109 +0.03(+0.42%)
May 24, 2005 8.284 8.284 7.314 7.741 13,399 +0.05(+0.70%)
May 23, 2005 7.705 7.729 7.612 7.687 8,488 +0.22(+3.00%)
May 20, 2005 7.747 7.747 7.463 7.463 2,679 -0.31(-3.99%)
May 19, 2005 7.774 7.774 7.774 7.774 586 -0.01(-0.15%)
May 18, 2005 7.756 7.785 7.756 7.785 3,014 +0.03(+0.35%)
May 17, 2005 8.021 8.021 7.759 7.759 1,339 -0.02(-0.23%)
May 16, 2005 7.782 7.782 7.651 7.776 6,736 +0.01(+0.12%)
May 13, 2005 9.523 9.523 7.768 7.768 35,233 -0.29(-3.59%)
May 12, 2005 7.985 8.057 7.985 8.057 4,686 +0.07(+0.89%)
May 11, 2005 7.771 8.045 7.771 7.986 5,785 -0.30(-3.60%)
May 10, 2005 8.179 8.284 8.179 8.284 9,456 -0.00(-0.00%)
May 09, 2005 8.069 8.284 7.978 8.284 4,086 +0.00(+0.00%)
May 06, 2005 7.956 8.284 7.956 8.284 17,921 +0.33(+4.10%)
May 05, 2005 7.582 7.958 7.582 7.958 16,508 +0.38(+4.99%)
May 04, 2005 7.493 7.579 7.340 7.579 5,202 +0.09(+1.16%)
May 03, 2005 7.183 7.493 7.183 7.493 10,267 +0.33(+4.58%)
May 02, 2005 7.096 7.165 7.037 7.165 8,836 +0.07(+1.01%)
Apr 29, 2005 7.150 7.150 6.866 7.093 2,998 +0.24(+3.53%)
Apr 28, 2005 6.944 7.119 6.851 6.851 4,840 -0.38(-5.28%)
Apr 27, 2005 6.800 7.233 6.800 7.233 4,331 -0.07(-1.02%)
Apr 26, 2005 6.567 7.314 6.567 7.308 14,052 -0.13(-1.70%)
Apr 25, 2005 7.463 7.463 7.314 7.434 8,297 -0.03(-0.39%)
Apr 22, 2005 7.424 7.463 7.403 7.463 14,454 +0.00(+0.00%)
Apr 21, 2005 7.493 7.582 7.424 7.463 10,722 -0.12(-1.57%)
Apr 20, 2005 7.455 7.582 7.455 7.582 6,582 +0.16(+2.13%)
Apr 19, 2005 7.463 7.575 7.424 7.424 7,356 -0.11(-1.50%)
Apr 18, 2005 7.553 7.582 7.463 7.538 14,705 -0.01(-0.16%)
Apr 15, 2005 7.550 7.550 7.550 7.550 334 +0.08(+1.03%)
Apr 14, 2005 7.553 7.553 7.472 7.472 8,789 -0.09(-1.13%)
Apr 13, 2005 7.654 7.654 7.558 7.558 5,701 -0.10(-1.26%)
Apr 12, 2005 7.565 7.654 7.565 7.654 2,679 +0.18(+2.36%)
Apr 11, 2005 7.485 7.564 7.478 7.478 3,349 -0.08(-1.03%)
Apr 08, 2005 7.472 7.556 7.472 7.556 17,419 +0.00(+0.02%)
Apr 07, 2005 7.851 7.851 7.463 7.554 1,845 +0.13(+1.75%)
Apr 06, 2005 7.511 7.511 7.388 7.424 12,618 -0.13(-1.66%)
Apr 05, 2005 7.508 7.550 7.508 7.550 669 +0.05(+0.68%)
Apr 04, 2005 7.463 7.508 7.433 7.499 46,284 +0.04(+0.48%)
Apr 01, 2005 7.505 7.505 7.463 7.463 2,143 +0.00(+0.00%)
Mar 31, 2005 7.433 7.463 7.433 7.463 6,113 +0.00(+0.00%)
Mar 30, 2005 7.478 7.478 7.463 7.463 5,359 -0.02(-0.24%)
Mar 29, 2005 7.508 7.568 7.478 7.481 20,273 -0.03(-0.36%)
Mar 28, 2005 7.427 7.549 7.427 7.508 37,039 +0.11(+1.53%)
Mar 24, 2005 7.463 7.463 7.394 7.394 26,644 -0.07(-0.92%)
Mar 23, 2005 7.982 7.982 7.362 7.463 38,211 -0.43(-5.48%)
Mar 22, 2005 7.929 8.056 7.896 7.896 11,667 -0.11(-1.42%)
Mar 21, 2005 8.129 8.254 7.935 8.009 22,902 -0.20(-2.44%)
Mar 18, 2005 8.135 8.209 8.135 8.209 6,307 +0.08(+1.03%)
Mar 17, 2005 8.209 8.209 8.126 8.126 4,488 -0.03(-0.40%)
Mar 16, 2005 8.239 8.269 8.114 8.159 6,662 -0.04(-0.55%)
Mar 15, 2005 8.254 8.284 8.203 8.203 3,078 -0.06(-0.72%)
Mar 14, 2005 8.179 8.314 8.117 8.263 55,594 -0.01(-0.07%)
Mar 11, 2005 8.209 8.269 8.000 8.269 19,867 +0.17(+2.06%)
Mar 10, 2005 8.239 8.239 8.060 8.102 7,419 -0.18(-2.20%)
Mar 09, 2005 8.060 8.284 8.060 8.284 4,689 +0.07(+0.91%)
Mar 08, 2005 8.209 8.239 8.209 8.209 11,774 -0.06(-0.69%)
Mar 07, 2005 8.093 8.320 8.093 8.266 9,044 -0.02(-0.30%)
Mar 04, 2005 8.093 8.350 8.093 8.291 7,637 -0.01(-0.06%)
Mar 03, 2005 8.314 8.314 8.296 8.296 1,055 -0.06(-0.71%)
Mar 02, 2005 8.329 8.356 8.290 8.356 5,426 +0.05(+0.61%)
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.