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, 2014 7.423 7.713 7.384 7.388 17,005 -0.08(-1.03%)
May 29, 2014 7.857 7.938 7.410 7.465 43,303 -0.56(-6.99%)
May 28, 2014 8.240 8.261 7.814 8.026 29,379 +0.08(+1.06%)
May 27, 2014 7.933 7.980 7.478 7.942 8,060 +0.13(+1.67%)
May 23, 2014 7.811 7.811 7.811 7.811 474 -0.05(-0.59%)
May 22, 2014 7.798 7.963 7.445 7.857 8,734 +0.06(+0.81%)
May 21, 2014 7.811 7.811 7.794 7.794 1,808 -0.02(-0.27%)
May 20, 2014 7.794 7.815 7.794 7.815 1,998 -0.02(-0.22%)
May 19, 2014 7.929 7.942 7.794 7.832 17,564 -0.05(-0.59%)
May 16, 2014 7.828 8.005 7.792 7.878 16,489 -0.09(-1.07%)
May 15, 2014 8.220 8.361 7.668 7.964 51,404 -0.53(-6.20%)
May 14, 2014 7.786 8.730 7.373 8.490 75,156 +0.86(+11.33%)
May 13, 2014 7.449 7.659 7.373 7.626 7,930 +0.13(+1.69%)
May 12, 2014 7.478 7.520 7.331 7.499 12,138 +0.04(+0.56%)
May 09, 2014 7.331 7.457 7.331 7.457 2,017 +0.12(+1.67%)
May 08, 2014 7.331 7.478 7.331 7.335 3,358 +0.07(+0.93%)
May 07, 2014 7.225 7.428 7.120 7.268 27,993 +0.06(+0.88%)
May 06, 2014 7.162 7.289 7.162 7.204 12,648 +0.04(+0.59%)
May 05, 2014 7.129 7.162 7.129 7.162 1,713 +0.07(+1.01%)
May 02, 2014 7.149 7.149 7.091 7.091 1,234 +0.00(+0.06%)
May 01, 2014 7.058 7.086 7.058 7.086 901 +0.03(+0.41%)
Apr 30, 2014 7.162 7.162 7.057 7.057 6,769 -0.08(-1.12%)
Apr 29, 2014 7.048 7.263 7.038 7.137 8,741 +0.10(+1.38%)
Apr 28, 2014 7.040 7.150 6.956 7.040 3,883 +0.00(+0.04%)
Apr 25, 2014 7.162 7.268 7.037 7.037 21,618 -0.04(-0.52%)
Apr 24, 2014 7.158 7.402 7.019 7.074 32,944 +0.02(+0.24%)
Apr 23, 2014 7.027 7.057 6.994 7.057 2,046 +0.03(+0.42%)
Apr 22, 2014 6.956 7.078 6.956 7.027 13,443 +0.10(+1.40%)
Apr 21, 2014 6.947 7.118 6.914 6.931 28,499 +0.00(+0.06%)
Apr 17, 2014 6.918 6.926 6.926 6.926 7,120 -0.00(-0.06%)
Apr 16, 2014 6.846 6.943 6.825 6.931 11,758 +0.03(+0.49%)
Apr 15, 2014 6.821 6.947 6.821 6.897 8,907 +0.08(+1.11%)
Apr 14, 2014 6.825 6.825 6.821 6.821 5,122 +0.07(+1.06%)
Apr 11, 2014 6.657 6.825 6.657 6.749 15,278 +0.04(+0.55%)
Apr 10, 2014 6.783 6.825 6.687 6.712 9,534 -0.11(-1.65%)
Apr 09, 2014 6.762 6.835 6.749 6.825 24,642 +0.06(+0.93%)
Apr 08, 2014 6.741 6.884 6.707 6.762 79,243 +0.05(+0.82%)
Apr 07, 2014 6.686 6.711 6.636 6.707 32,764 -0.03(-0.50%)
Apr 04, 2014 6.758 6.758 6.737 6.741 4,709 -0.00(-0.00%)
Apr 03, 2014 6.733 6.758 6.716 6.741 4,732 +0.01(+0.13%)
Apr 02, 2014 6.745 6.762 6.661 6.733 6,133 +0.03(+0.50%)
Apr 01, 2014 6.636 6.699 6.636 6.699 13,814 +0.04(+0.63%)
Mar 31, 2014 6.733 6.741 6.657 6.657 4,092 +0.03(+0.52%)
Mar 28, 2014 6.728 6.728 6.606 6.622 17,656 -0.10(-1.51%)
Mar 27, 2014 6.728 6.741 6.724 6.724 8,271 -0.01(-0.13%)
Mar 26, 2014 6.745 6.775 6.733 6.733 4,139 +0.13(+1.98%)
Mar 25, 2014 6.762 6.762 6.602 6.602 1,920 -0.17(-2.49%)
Mar 24, 2014 6.775 6.775 6.582 6.770 6,797 +0.05(+0.81%)
Mar 21, 2014 6.745 6.770 6.655 6.716 4,433 -0.06(-0.91%)
Mar 20, 2014 6.741 6.777 6.741 6.777 3,035 +0.17(+2.53%)
Mar 19, 2014 6.602 6.610 6.602 6.610 3,353 +0.04(+0.57%)
Mar 18, 2014 6.572 6.574 6.572 6.572 764 -0.02(-0.31%)
Mar 17, 2014 6.572 6.593 6.572 6.593 859 +0.05(+0.70%)
Mar 14, 2014 6.600 6.850 6.534 6.547 84,868 -0.10(-1.46%)
Mar 13, 2014 6.657 6.657 6.644 6.644 3,002 -0.00(-0.06%)
Mar 12, 2014 6.623 6.648 6.623 6.648 1,186 -0.01(-0.13%)
Mar 11, 2014 6.488 6.735 6.488 6.657 8,713 +0.00(+0.00%)
Mar 10, 2014 6.467 6.657 6.467 6.657 6,270 +0.00(+0.00%)
Mar 07, 2014 6.488 6.657 6.488 6.657 13,417 +0.04(+0.57%)
Mar 06, 2014 6.610 6.619 6.610 6.619 10,859 -0.00(-0.00%)
Mar 05, 2014 6.657 6.657 6.568 6.619 4,379 +0.05(+0.77%)
Mar 04, 2014 6.572 6.648 6.488 6.568 1,633 -0.01(-0.13%)
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.