Skip to main content
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 (%)
Oct 29, 2010 6.376 6.388 6.376 6.388 2,989 +0.06(+1.00%)
Oct 27, 2010 6.182 6.325 6.325 6.325 5,034 +0.14(+2.31%)
Oct 25, 2010 6.182 6.182 6.182 6.182 629 +0.02(+0.26%)
Oct 21, 2010 6.163 6.166 6.166 6.166 4,719 -0.02(-0.26%)
Oct 19, 2010 6.379 6.182 6.182 6.182 6,292 +0.11(+1.83%)
Oct 18, 2010 6.547 6.547 6.045 6.070 17,991 -0.40(-6.14%)
Oct 15, 2010 6.465 6.468 6.465 6.468 3,461 +0.11(+1.80%)
Oct 14, 2010 6.353 6.353 6.344 6.353 2,831 +0.00(+0.00%)
Oct 13, 2010 6.331 6.353 6.172 6.353 5,663 +0.08(+1.22%)
Oct 12, 2010 6.124 6.277 6.124 6.277 3,870 -0.02(-0.30%)
Oct 11, 2010 6.039 6.356 5.915 6.296 22,905 +0.54(+9.37%)
Oct 07, 2010 5.902 5.756 5.756 5.756 9,753 -0.19(-3.14%)
Oct 06, 2010 5.880 6.015 5.870 5.943 8,476 +0.02(+0.38%)
Oct 05, 2010 5.689 5.921 5.689 5.921 12,598 +0.28(+5.03%)
Oct 04, 2010 5.575 5.638 5.562 5.638 3,744 +0.09(+1.71%)
Oct 01, 2010 5.494 5.765 5.482 5.543 2,517 -0.23(-3.91%)
Sep 30, 2010 5.689 5.769 5.689 5.769 2,850 +0.01(+0.19%)
Sep 29, 2010 5.689 5.769 5.689 5.757 10,587 +0.10(+1.77%)
Sep 28, 2010 5.721 5.721 5.657 5.657 1,566 +0.03(+0.56%)
Sep 27, 2010 5.594 5.625 5.594 5.625 1,415 +0.09(+1.67%)
Sep 24, 2010 5.622 5.622 5.533 5.533 1,573 -0.02(-0.34%)
Sep 23, 2010 5.591 5.591 5.543 5.552 1,642 -0.01(-0.14%)
Sep 22, 2010 5.546 5.592 5.546 5.560 2,202 +0.28(+5.25%)
Sep 21, 2010 5.619 5.619 5.283 5.283 10,373 +0.14(+2.66%)
Sep 20, 2010 5.397 5.397 5.146 5.146 1,258 -0.24(-4.47%)
Sep 17, 2010 5.403 5.403 5.381 5.387 2,841 +0.19(+3.67%)
Sep 15, 2010 5.196 5.215 5.196 5.196 4,404 -0.02(-0.40%)
Sep 14, 2010 5.228 5.228 5.092 5.217 6,292 -0.03(-0.51%)
Sep 13, 2010 5.403 5.403 5.117 5.244 12,978 -0.15(-2.77%)
Sep 10, 2010 5.270 5.393 5.270 5.393 3,759 +0.15(+2.85%)
Sep 09, 2010 5.346 5.371 5.244 5.244 1,840 -0.12(-2.31%)
Sep 08, 2010 5.196 5.368 5.196 5.368 943 -0.03(-0.65%)
Sep 07, 2010 5.403 5.403 5.403 5.403 449 +0.16(+3.03%)
Sep 03, 2010 5.212 5.244 5.127 5.244 2,517 +0.07(+1.29%)
Sep 02, 2010 5.381 5.381 5.104 5.177 8,809 -0.21(-3.84%)
Aug 30, 2010 5.562 5.384 5.384 5.384 10,383 -0.09(-1.62%)
Aug 27, 2010 5.479 5.482 5.473 5.473 2,202 +0.18(+3.39%)
Aug 25, 2010 5.284 5.293 5.293 5.293 7,721 +0.01(+0.18%)
Aug 24, 2010 5.225 5.284 5.222 5.284 1,286 +0.03(+0.59%)
Aug 23, 2010 5.210 5.253 5.210 5.253 3,699 +0.05(+0.90%)
Aug 20, 2010 5.129 5.206 5.082 5.206 13,380 +0.12(+2.45%)
Aug 18, 2010 5.150 5.082 5.082 5.082 7,399 +0.07(+1.49%)
Aug 17, 2010 5.159 5.159 5.007 5.007 5,790 -0.01(-0.12%)
Aug 16, 2010 5.015 5.015 5.014 5.014 965 -0.14(-2.71%)
Aug 13, 2010 5.082 5.225 5.082 5.154 2,831 +0.15(+2.98%)
Aug 12, 2010 5.091 5.091 4.979 5.004 4,986 -0.14(-2.77%)
Aug 11, 2010 5.253 5.253 5.129 5.147 10,639 -0.11(-2.02%)
Aug 10, 2010 5.253 5.253 5.253 5.253 627 +0.00(+0.00%)
Aug 09, 2010 5.253 5.253 5.244 5.253 3,149 +0.00(+0.06%)
Aug 06, 2010 5.146 5.253 5.138 5.250 4,330 +0.12(+2.36%)
Aug 05, 2010 5.062 5.253 5.062 5.129 4,600 +0.00(+0.07%)
Aug 04, 2010 5.035 5.175 5.035 5.126 13,081 +0.09(+1.79%)
Aug 03, 2010 5.035 5.035 4.935 5.035 8,088 +0.06(+1.25%)
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.