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

Marine Petroleum U (NQ: MARPS )

4.450 +0.150 (+3.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 27, 2010 5.128 5.128 5.128 5.128 0 -0.16(-3.04%)
May 26, 2010 5.134 5.320 5.134 5.288 3,175 +0.16(+3.11%)
May 25, 2010 5.136 5.313 5.018 5.129 15,351 -0.03(-0.54%)
May 24, 2010 5.110 5.295 5.107 5.156 6,171 +0.15(+3.08%)
May 21, 2010 5.049 5.049 4.952 5.003 8,130 -0.14(-2.69%)
May 20, 2010 5.161 5.161 4.913 5.141 9,095 +0.05(+0.99%)
May 19, 2010 5.163 5.164 4.898 5.091 10,641 +0.01(+0.22%)
May 18, 2010 5.080 5.080 5.080 5.080 324 +0.06(+1.23%)
May 17, 2010 5.018 5.018 5.018 5.018 649 -0.03(-0.61%)
May 14, 2010 5.018 5.175 5.018 5.049 1,302 +0.03(+0.61%)
May 13, 2010 5.107 5.107 5.018 5.018 1,919 -0.01(-0.21%)
May 12, 2010 5.012 5.029 5.012 5.029 1,299 -0.03(-0.52%)
May 10, 2010 5.055 5.055 5.055 5.055 0 -0.02(-0.48%)
May 07, 2010 5.095 5.293 5.080 5.080 9,423 -0.02(-0.48%)
May 06, 2010 5.304 5.304 5.104 5.104 2,218 -0.20(-3.77%)
May 04, 2010 5.304 5.304 5.304 5.304 0 +0.10(+2.01%)
May 03, 2010 5.341 5.341 5.178 5.200 3,979 -0.16(-3.07%)
Apr 30, 2010 5.329 5.417 5.329 5.364 4,875 -0.06(-1.20%)
Apr 29, 2010 5.355 5.429 5.355 5.429 1,406 -0.05(-0.93%)
Apr 28, 2010 5.375 5.541 5.375 5.480 1,949 +0.12(+2.30%)
Apr 27, 2010 5.387 5.403 5.357 5.357 3,878 -0.11(-1.97%)
Apr 26, 2010 5.464 5.464 5.464 5.464 844 +0.08(+1.43%)
Apr 23, 2010 5.526 5.526 5.387 5.387 2,273 -0.23(-4.11%)
Apr 22, 2010 5.763 5.763 5.618 5.618 5,460 -0.08(-1.35%)
Apr 20, 2010 5.695 5.695 5.695 5.695 0 +0.09(+1.65%)
Apr 19, 2010 5.603 5.603 5.603 5.603 324 -0.14(-2.39%)
Apr 16, 2010 5.344 5.740 5.344 5.740 7,796 +0.35(+6.54%)
Apr 15, 2010 5.477 5.477 5.387 5.387 2,273 +0.01(+0.20%)
Apr 14, 2010 5.375 5.377 5.357 5.377 2,842 +0.01(+0.14%)
Apr 13, 2010 5.458 5.526 5.369 5.369 20,649 -0.08(-1.49%)
Apr 12, 2010 5.437 5.557 5.437 5.450 3,014 -0.10(-1.78%)
Apr 08, 2010 5.549 5.549 5.549 5.549 0 +0.11(+2.08%)
Apr 07, 2010 5.557 5.557 5.418 5.436 8,218 -0.19(-3.44%)
Apr 06, 2010 5.424 5.631 5.387 5.630 3,657 +0.09(+1.55%)
Apr 05, 2010 5.541 5.544 5.541 5.544 1,822 +0.01(+0.14%)
Apr 01, 2010 5.621 5.537 5.537 5.537 1,299 +0.11(+2.07%)
Mar 31, 2010 5.541 5.541 5.424 5.424 1,071 -0.13(-2.30%)
Mar 30, 2010 5.618 5.631 5.541 5.552 4,765 -0.08(-1.39%)
Mar 29, 2010 5.618 5.631 5.618 5.631 1,364 +0.08(+1.41%)
Mar 26, 2010 5.572 5.572 5.541 5.552 3,407 -0.02(-0.36%)
Mar 25, 2010 5.765 5.765 5.572 5.572 1,786 -0.01(-0.22%)
Mar 24, 2010 5.664 5.714 5.581 5.584 11,687 -0.21(-3.64%)
Mar 23, 2010 5.704 5.818 5.695 5.795 6,496 +0.10(+1.67%)
Mar 22, 2010 5.618 5.700 5.572 5.700 1,737 -0.05(-0.88%)
Mar 19, 2010 5.674 5.751 5.649 5.751 4,437 +0.06(+0.97%)
Mar 18, 2010 5.664 5.695 5.661 5.695 5,752 +0.05(+0.82%)
Mar 17, 2010 5.649 5.658 5.649 5.649 974 -0.02(-0.27%)
Mar 16, 2010 5.572 5.692 5.572 5.664 8,887 +0.05(+0.93%)
Mar 15, 2010 5.612 5.612 5.612 5.612 2,273 -0.13(-2.23%)
Mar 12, 2010 5.597 5.741 5.409 5.740 2,956 -0.01(-0.19%)
Mar 11, 2010 5.538 5.754 5.449 5.751 10,927 +0.36(+6.68%)
Mar 10, 2010 5.477 5.541 5.390 5.390 5,752 -0.15(-2.72%)
Mar 09, 2010 5.477 5.541 5.477 5.541 1,461 -0.01(-0.22%)
Mar 08, 2010 5.454 5.553 5.454 5.553 1,335 -0.02(-0.33%)
Mar 05, 2010 5.387 5.572 5.387 5.572 9,637 +0.00(+0.00%)
Mar 04, 2010 5.587 5.615 5.326 5.572 14,373 +0.12(+2.26%)
Mar 03, 2010 5.430 5.587 5.430 5.449 7,796 -0.06(-1.17%)
Mar 02, 2010 5.507 5.541 5.324 5.514 16,046 +0.03(+0.62%)
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.