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 (%)
Mar 31, 2008 9.491 9.551 9.252 9.372 5,819 +0.12(+1.29%)
Mar 28, 2008 8.987 9.252 8.987 9.252 6,041 +0.00(+0.00%)
Mar 27, 2008 9.252 9.252 9.252 9.252 335 +0.12(+1.31%)
Mar 26, 2008 9.103 9.133 8.957 9.133 3,833 +0.01(+0.16%)
Mar 25, 2008 9.252 9.401 9.106 9.118 3,568 -0.18(-1.93%)
Mar 24, 2008 9.297 9.297 9.297 9.297 378 -0.10(-1.11%)
Mar 21, 2008 9.401 9.401 9.401 9.401 0 +0.00(+0.00%)
Mar 20, 2008 9.401 9.401 9.401 9.401 0 +0.00(+0.00%)
Mar 19, 2008 9.401 9.401 9.401 9.401 670 +0.00(+0.00%)
Mar 18, 2008 9.401 9.401 9.401 9.401 0 +0.00(+0.00%)
Mar 17, 2008 9.401 9.401 9.401 9.401 335 -0.07(-0.79%)
Mar 14, 2008 9.476 9.476 9.476 9.476 1,675 +0.07(+0.79%)
Mar 13, 2008 9.586 9.586 9.401 9.401 2,348 -0.25(-2.63%)
Mar 12, 2008 9.601 9.792 9.566 9.655 4,188 -0.19(-1.97%)
Mar 11, 2008 9.849 9.849 9.849 9.849 335 +0.15(+1.54%)
Mar 10, 2008 9.848 9.848 9.554 9.700 2,248 +0.30(+3.16%)
Mar 07, 2008 9.655 9.655 9.058 9.403 6,674 -0.73(-7.18%)
Mar 06, 2008 10.13 10.13 10.13 10.13 335 +0.38(+3.92%)
Mar 05, 2008 9.780 9.780 9.742 9.748 3,085 -0.24(-2.45%)
Mar 04, 2008 9.980 9.992 9.980 9.992 1,675 +0.24(+2.45%)
Mar 03, 2008 10.15 10.15 9.754 9.754 3,129 -0.39(-3.88%)
Feb 29, 2008 10.22 10.34 10.15 10.15 13,941 +0.17(+1.71%)
Feb 28, 2008 9.977 9.977 9.977 9.977 1,005 -0.17(-1.68%)
Feb 27, 2008 10.15 10.15 10.15 10.15 670 -0.21(-2.05%)
Feb 26, 2008 9.936 10.36 9.936 10.36 2,429 -0.01(-0.12%)
Feb 25, 2008 10.16 10.37 10.16 10.37 2,268 +0.22(+2.21%)
Feb 22, 2008 9.936 10.15 9.936 10.15 6,382 +0.14(+1.37%)
Feb 21, 2008 9.939 10.37 9.939 10.01 2,894 -0.13(-1.32%)
Feb 20, 2008 9.998 10.14 9.933 10.14 2,512 +0.21(+2.13%)
Feb 19, 2008 9.867 9.933 9.849 9.933 6,262 -0.07(-0.66%)
Feb 18, 2008 9.998 9.998 9.998 9.998 2,680 +0.00(+0.00%)
Feb 15, 2008 9.998 9.998 9.998 9.998 2,680 +0.00(+0.00%)
Feb 14, 2008 10.44 10.44 9.998 9.998 13,137 +0.03(+0.30%)
Feb 13, 2008 9.968 9.968 9.968 9.968 794 +0.00(+0.00%)
Feb 12, 2008 9.971 9.971 9.968 9.968 1,005 +0.33(+3.37%)
Feb 11, 2008 9.643 9.643 9.643 9.643 1,008 +0.00(+0.00%)
Feb 08, 2008 9.643 9.643 9.643 9.643 335 +0.01(+0.09%)
Feb 07, 2008 9.664 9.912 9.634 9.634 2,971 +0.00(+0.03%)
Feb 06, 2008 9.849 9.849 9.631 9.631 753 +0.08(+0.81%)
Feb 05, 2008 9.551 9.554 9.551 9.554 1,346 -0.23(-2.38%)
Feb 04, 2008 9.551 10.07 9.551 9.786 14,836 +0.27(+2.85%)
Feb 01, 2008 9.551 9.551 9.342 9.515 3,518 +0.15(+1.59%)
Jan 31, 2008 9.306 9.551 8.963 9.366 9,894 -0.15(-1.54%)
Jan 30, 2008 9.554 10.44 9.354 9.512 15,982 -0.24(-2.45%)
Jan 29, 2008 10.03 10.45 9.551 9.751 16,273 -0.40(-3.97%)
Jan 28, 2008 10.15 10.58 10.03 10.15 7,083 -0.44(-4.14%)
Jan 25, 2008 10.89 10.89 10.03 10.59 8,098 +0.90(+9.27%)
Jan 24, 2008 9.551 11.04 8.879 9.694 14,353 +0.64(+7.02%)
Jan 23, 2008 8.506 9.088 8.506 9.058 3,172 +0.40(+4.66%)
Jan 22, 2008 8.217 9.238 8.217 8.655 5,585 +0.15(+1.72%)
Jan 21, 2008 8.602 8.903 8.184 8.509 29,820 +0.00(+0.00%)
Jan 18, 2008 8.602 8.903 8.184 8.509 29,820 +0.34(+4.13%)
Jan 17, 2008 9.404 9.404 8.172 8.172 63,355 -1.18(-12.64%)
Jan 16, 2008 9.366 9.476 9.342 9.354 5,474 -0.20(-2.09%)
Jan 15, 2008 9.419 9.670 9.372 9.554 15,285 -0.01(-0.06%)
Jan 14, 2008 10.13 10.13 9.560 9.560 4,258 -0.06(-0.62%)
Jan 11, 2008 9.864 9.995 9.619 9.619 5,695 -0.23(-2.33%)
Jan 10, 2008 9.611 9.849 9.357 9.849 8,979 +0.21(+2.17%)
Jan 09, 2008 9.834 9.849 9.330 9.640 13,455 -0.27(-2.71%)
Jan 08, 2008 10.21 10.21 9.876 9.909 12,872 -0.39(-3.77%)
Jan 07, 2008 10.30 10.30 10.30 10.30 1,373 -0.13(-1.20%)
Jan 04, 2008 10.60 11.03 10.30 10.42 3,085 +0.13(+1.22%)
Jan 03, 2008 10.45 10.67 10.30 10.30 7,374 -0.05(-0.46%)
Jan 02, 2008 10.52 10.57 10.30 10.34 11,056 -0.36(-3.35%)
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.