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 (%)
Jun 29, 2012 8.190 8.237 8.074 8.106 7,557 -0.09(-1.06%)
Jun 28, 2012 8.179 8.237 8.179 8.193 7,474 -0.09(-1.10%)
Jun 27, 2012 8.284 8.284 8.284 8.284 439 +0.17(+2.10%)
Jun 26, 2012 8.114 8.114 8.114 8.114 274 -0.26(-3.09%)
Jun 25, 2012 8.205 8.379 8.188 8.372 9,421 +0.23(+2.82%)
Jun 22, 2012 8.127 8.143 8.127 8.143 664 -0.29(-3.45%)
Jun 21, 2012 8.124 8.463 8.124 8.434 8,441 -0.03(-0.38%)
Jun 18, 2012 8.409 8.466 8.466 8.466 2,746 -0.16(-1.82%)
Jun 14, 2012 8.055 8.623 8.623 8.623 8,238 +0.54(+6.66%)
Jun 13, 2012 8.394 8.394 8.052 8.084 1,853 -0.29(-3.47%)
Jun 12, 2012 8.379 8.467 8.358 8.375 10,769 -0.00(-0.00%)
Jun 11, 2012 8.467 8.467 8.376 8.376 1,864 +0.00(+0.00%)
Jun 08, 2012 8.463 8.463 8.376 8.376 1,373 -0.00(-0.04%)
Jun 07, 2012 8.456 8.456 8.376 8.379 4,256 +0.09(+1.14%)
Jun 06, 2012 8.168 8.285 8.168 8.285 1,647 +0.10(+1.25%)
Jun 05, 2012 8.245 8.245 8.183 8.183 1,002 +0.10(+1.26%)
Jun 04, 2012 8.368 8.368 8.059 8.081 5,719 -0.64(-7.35%)
Jun 01, 2012 8.216 8.722 8.216 8.722 3,295 +0.53(+6.44%)
May 31, 2012 8.303 8.303 8.194 8.194 2,196 -0.27(-3.18%)
May 30, 2012 8.139 8.463 8.139 8.463 5,903 +0.27(+3.29%)
May 29, 2012 7.728 8.463 7.728 8.194 7,458 -0.11(-1.35%)
May 25, 2012 8.145 8.306 8.145 8.306 5,036 +0.00(+0.00%)
May 24, 2012 8.267 8.306 8.185 8.306 5,411 +0.14(+1.71%)
May 23, 2012 8.042 8.195 8.006 8.167 7,641 +0.13(+1.56%)
May 22, 2012 8.049 8.127 8.042 8.042 10,271 +0.09(+1.08%)
May 21, 2012 7.956 8.120 7.792 7.956 3,987 -0.05(-0.58%)
May 18, 2012 8.018 8.018 7.613 8.002 7,554 +0.44(+5.76%)
May 17, 2012 7.752 7.752 7.506 7.566 10,391 -0.33(-4.21%)
May 16, 2012 8.077 8.131 7.670 7.899 21,012 -0.24(-2.98%)
May 15, 2012 8.517 8.517 8.142 8.142 13,290 +0.00(+0.00%)
May 14, 2012 8.142 8.142 8.142 8.142 968 -0.01(-0.13%)
May 11, 2012 8.092 8.220 7.934 8.153 14,370 -0.07(-0.83%)
May 10, 2012 8.760 8.760 7.881 8.220 58,207 -0.63(-7.16%)
May 09, 2012 9.164 9.343 8.774 8.855 24,050 -0.31(-3.41%)
May 08, 2012 9.739 9.739 9.153 9.167 19,115 -0.39(-4.12%)
May 07, 2012 9.572 9.664 9.561 9.561 6,507 -0.02(-0.19%)
May 04, 2012 9.743 9.893 9.579 9.579 2,599 +0.02(+0.19%)
May 03, 2012 9.693 9.982 9.561 9.561 8,125 -0.48(-4.80%)
May 02, 2012 9.768 10.04 9.689 10.04 5,721 +0.29(+2.93%)
May 01, 2012 9.979 10.36 9.757 9.757 5,246 -0.28(-2.83%)
Apr 30, 2012 10.21 10.21 9.732 10.04 6,426 -0.14(-1.42%)
Apr 27, 2012 10.01 10.34 10.01 10.19 6,899 -0.14(-1.38%)
Apr 26, 2012 10.31 10.36 10.10 10.33 9,395 +0.18(+1.76%)
Apr 25, 2012 10.54 10.54 10.06 10.15 7,344 +0.14(+1.43%)
Apr 24, 2012 9.793 10.16 9.793 10.01 13,415 +0.18(+1.82%)
Apr 23, 2012 9.646 9.829 9.646 9.829 8,416 +0.18(+1.89%)
Apr 20, 2012 9.561 9.650 9.561 9.647 2,663 +0.13(+1.37%)
Apr 19, 2012 9.561 9.561 9.464 9.516 4,261 -0.03(-0.31%)
Apr 18, 2012 9.471 9.546 9.471 9.546 1,793 +0.08(+0.86%)
Apr 17, 2012 9.318 9.471 9.318 9.464 4,697 +0.17(+1.85%)
Apr 16, 2012 9.303 9.303 9.210 9.293 1,678 -0.09(-0.95%)
Apr 13, 2012 9.382 9.382 9.382 9.382 1,398 -0.09(-0.94%)
Apr 12, 2012 9.471 9.471 9.471 9.471 3,530 +0.11(+1.15%)
Apr 11, 2012 9.328 9.364 9.120 9.364 1,743 +0.00(+0.00%)
Apr 10, 2012 9.293 9.364 9.293 9.364 6,211 +0.10(+1.08%)
Apr 09, 2012 9.257 9.293 9.168 9.264 14,121 +0.08(+0.86%)
Apr 05, 2012 9.060 9.253 8.935 9.185 9,526 +0.11(+1.26%)
Apr 04, 2012 9.078 9.078 9.071 9.071 559 +0.08(+0.83%)
Apr 03, 2012 8.967 9.021 8.967 8.996 10,097 +0.07(+0.74%)
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.