Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marine Petroleum U (NQ: MARPS )

4.060 -0.030 (-0.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Jul 31, 2015 3.052 3.191 3.015 3.015 2,997 -0.27(-8.18%)
Jul 29, 2015 3.279 3.283 3.283 3.283 254 +0.27(+9.07%)
Jul 27, 2015 3.010 3.010 3.010 3.010 431 +0.14(+4.84%)
Jul 24, 2015 2.909 3.020 2.862 2.871 5,650 -0.05(-1.74%)
Jul 23, 2015 3.126 3.200 2.844 2.922 13,875 -0.30(-9.21%)
Jul 22, 2015 3.246 3.246 3.043 3.219 16,205 -0.05(-1.56%)
Jul 21, 2015 3.268 3.270 3.256 3.270 1,705 -0.13(-3.95%)
Jul 20, 2015 3.535 3.535 3.260 3.404 5,501 -0.19(-5.41%)
Jul 17, 2015 3.659 3.682 3.515 3.598 16,371 -0.08(-2.26%)
Jul 16, 2015 3.686 3.686 3.682 3.682 442 +0.11(+3.11%)
Jul 15, 2015 3.751 3.751 3.547 3.571 18,682 -0.20(-5.38%)
Jul 14, 2015 3.751 3.773 3.751 3.773 1,032 -0.09(-2.39%)
Jul 13, 2015 4.039 4.039 3.866 3.866 2,683 +0.07(+1.80%)
Jul 10, 2015 3.891 3.891 3.747 3.798 12,372 -0.09(-2.44%)
Jul 09, 2015 3.987 3.987 3.848 3.892 2,463 -0.01(-0.18%)
Jul 08, 2015 3.899 4.154 3.899 3.899 2,314 -0.04(-0.94%)
Jul 07, 2015 3.936 3.936 3.936 3.936 926 +0.00(+0.00%)
Jul 06, 2015 4.136 4.147 3.936 3.936 4,674 -0.00(-0.12%)
Jul 02, 2015 4.015 3.941 3.941 3.941 10,364 -0.07(-1.73%)
Jul 01, 2015 4.053 4.053 4.006 4.011 2,699 +0.00(+0.11%)
Jun 30, 2015 4.011 4.011 4.006 4.006 1,999 +0.00(+0.00%)
Jun 29, 2015 4.020 4.250 4.006 4.006 7,497 -0.09(-2.26%)
Jun 26, 2015 4.085 4.191 4.085 4.099 4,864 +0.06(+1.49%)
Jun 25, 2015 4.044 4.054 4.038 4.038 3,500 +0.01(+0.35%)
Jun 24, 2015 4.196 4.196 3.918 4.024 6,866 -0.12(-2.80%)
Jun 23, 2015 4.080 4.182 3.913 4.140 12,130 +0.13(+3.23%)
Jun 22, 2015 3.974 4.182 3.974 4.011 6,788 -0.02(-0.40%)
Jun 19, 2015 4.062 4.062 4.027 4.027 2,537 +0.09(+2.41%)
Jun 18, 2015 4.182 4.182 3.895 3.932 28,297 -0.19(-4.50%)
Jun 17, 2015 4.196 4.196 4.117 4.117 1,045 +0.04(+1.02%)
Jun 16, 2015 4.117 4.122 4.075 4.075 3,271 -0.00(-0.11%)
Jun 15, 2015 4.288 4.353 4.075 4.080 12,737 +0.01(+0.34%)
Jun 12, 2015 4.066 4.381 4.066 4.066 3,996 +0.06(+1.39%)
Jun 11, 2015 4.029 4.307 3.891 4.011 37,543 -0.23(-5.36%)
Jun 10, 2015 4.580 4.580 4.219 4.238 39,543 -0.39(-8.50%)
Jun 09, 2015 4.992 4.992 4.631 4.631 24,728 -0.39(-7.83%)
Jun 08, 2015 5.002 5.121 5.002 5.025 7,192 -0.03(-0.56%)
Jun 05, 2015 5.164 5.164 5.053 5.053 1,351 -0.04(-0.81%)
Jun 04, 2015 5.048 5.317 5.039 5.094 7,451 +0.08(+1.66%)
Jun 02, 2015 4.937 5.011 5.011 5.011 9,500 -0.01(-0.18%)
Jun 01, 2015 5.256 5.276 4.886 5.020 6,603 -0.27(-5.08%)
May 28, 2015 5.312 5.289 5.289 5.289 395 -0.02(-0.44%)
May 27, 2015 5.780 5.780 5.312 5.312 1,818 -0.02(-0.31%)
May 26, 2015 5.484 5.484 5.328 5.328 929 +0.06(+1.22%)
May 22, 2015 5.369 5.264 5.264 5.264 12,900 -0.09(-1.69%)
May 21, 2015 5.351 5.354 5.351 5.354 684 +0.18(+3.42%)
May 20, 2015 5.543 5.543 5.022 5.177 11,395 -0.20(-3.75%)
May 19, 2015 5.603 5.790 5.379 5.379 16,228 -0.41(-7.03%)
May 18, 2015 5.991 6.000 5.603 5.786 17,299 -0.20(-3.37%)
May 15, 2015 5.914 5.987 5.914 5.987 448 +0.03(+0.55%)
May 14, 2015 5.914 5.955 5.914 5.955 1,333 +0.00(+0.08%)
May 13, 2015 5.950 6.053 5.950 5.950 916 -0.09(-1.44%)
May 12, 2015 6.066 6.066 5.973 6.037 4,871 -0.03(-0.43%)
May 11, 2015 6.060 6.063 6.060 6.063 5,724 +0.00(+0.05%)
May 08, 2015 6.028 6.060 5.895 6.060 5,114 +0.03(+0.45%)
May 07, 2015 6.037 6.037 5.914 6.033 4,049 -0.00(-0.08%)
May 06, 2015 6.151 6.151 5.918 6.037 3,222 +0.00(+0.00%)
May 05, 2015 6.174 6.174 6.037 6.037 8,247 +0.03(+0.55%)
May 04, 2015 5.941 6.004 5.726 6.004 2,763 +0.15(+2.48%)
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.