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 (%)
Dec 31, 2014 4.442 4.424 4.424 4.424 23,969 -0.04(-1.00%)
Dec 30, 2014 4.446 4.488 4.442 4.468 5,457 +0.00(+0.00%)
Dec 29, 2014 4.486 4.765 4.464 4.468 22,345 -0.42(-8.67%)
Dec 26, 2014 4.723 4.901 4.540 4.892 3,922 +0.35(+7.77%)
Dec 24, 2014 4.553 4.540 4.540 4.540 3,584 -0.05(-1.14%)
Dec 23, 2014 4.540 4.799 4.540 4.592 3,750 +0.12(+2.77%)
Dec 22, 2014 4.830 5.105 4.442 4.468 12,713 -0.08(-1.86%)
Dec 19, 2014 4.567 5.022 4.442 4.553 9,962 +0.09(+2.00%)
Dec 18, 2014 4.576 4.576 4.464 4.464 1,456 +0.00(+0.00%)
Dec 17, 2014 4.419 4.553 4.419 4.464 4,063 +0.04(+1.01%)
Dec 16, 2014 4.464 4.767 4.156 4.419 14,272 -0.18(-3.88%)
Dec 15, 2014 4.723 5.102 4.357 4.598 28,815 +0.17(+3.83%)
Dec 12, 2014 4.388 4.571 4.388 4.428 7,143 -0.15(-3.22%)
Dec 11, 2014 4.535 4.575 4.285 4.575 17,392 -0.00(-0.00%)
Dec 10, 2014 4.553 4.732 4.420 4.576 16,608 -0.13(-2.84%)
Dec 09, 2014 4.522 4.776 4.522 4.709 13,665 +0.19(+4.15%)
Dec 08, 2014 4.910 4.910 4.513 4.522 24,836 -0.61(-11.91%)
Dec 05, 2014 5.357 5.506 4.580 5.133 26,369 -0.22(-4.17%)
Dec 04, 2014 5.700 5.700 5.357 5.357 8,329 -0.32(-5.59%)
Dec 03, 2014 5.821 5.821 5.531 5.674 9,119 +0.07(+1.27%)
Dec 02, 2014 5.585 5.611 5.585 5.602 4,516 +0.02(+0.40%)
Dec 01, 2014 5.562 5.915 5.562 5.580 20,130 -0.25(-4.21%)
Nov 28, 2014 6.151 6.227 5.468 5.825 11,144 -0.40(-6.39%)
Nov 26, 2014 6.415 6.223 6.223 6.223 2,240 -0.19(-2.94%)
Nov 25, 2014 6.406 6.411 6.227 6.411 1,507 +0.08(+1.23%)
Nov 24, 2014 6.277 6.342 6.189 6.333 7,572 +0.16(+2.62%)
Nov 21, 2014 6.320 6.430 6.124 6.172 10,654 -0.14(-2.15%)
Nov 20, 2014 6.211 6.469 6.064 6.307 5,272 +0.08(+1.34%)
Nov 19, 2014 6.316 6.342 6.224 6.224 3,093 -0.22(-3.39%)
Nov 18, 2014 6.473 6.473 6.038 6.443 11,113 +0.19(+3.01%)
Nov 17, 2014 6.461 6.495 6.167 6.255 5,059 +0.13(+2.14%)
Nov 14, 2014 6.342 6.342 6.123 6.123 19,385 -0.22(-3.45%)
Nov 13, 2014 6.364 6.364 6.342 6.342 4,572 -0.05(-0.82%)
Nov 12, 2014 6.511 6.517 6.395 6.395 4,508 +0.03(+0.41%)
Nov 11, 2014 6.423 6.423 6.342 6.368 7,823 -0.02(-0.34%)
Nov 10, 2014 6.360 6.539 6.360 6.390 2,366 +0.04(+0.69%)
Nov 07, 2014 6.539 6.539 6.347 6.347 2,777 -0.02(-0.34%)
Nov 06, 2014 6.373 6.382 6.364 6.368 3,724 -0.06(-0.95%)
Nov 05, 2014 6.333 6.552 6.333 6.430 6,017 +0.08(+1.31%)
Nov 04, 2014 6.452 6.452 6.338 6.347 8,838 -0.11(-1.66%)
Nov 03, 2014 6.473 6.635 6.454 6.454 4,412 -0.02(-0.37%)
Oct 31, 2014 6.561 6.565 6.452 6.478 24,593 -0.19(-2.82%)
Oct 30, 2014 6.618 6.736 6.609 6.666 16,404 +0.06(+0.86%)
Oct 29, 2014 6.725 6.725 6.605 6.609 1,851 -0.06(-0.92%)
Oct 28, 2014 6.661 6.976 6.661 6.670 10,832 +0.00(+0.00%)
Oct 27, 2014 6.739 6.867 6.670 6.670 7,268 -0.21(-3.11%)
Oct 24, 2014 6.933 6.994 6.648 6.885 9,298 +0.10(+1.55%)
Oct 23, 2014 6.692 6.780 6.692 6.780 2,786 -0.01(-0.13%)
Oct 22, 2014 6.889 6.995 6.718 6.788 5,724 -0.00(-0.06%)
Oct 21, 2014 6.836 6.976 6.793 6.793 4,721 +0.10(+1.50%)
Oct 20, 2014 7.066 7.066 6.692 6.692 8,756 +0.00(+0.00%)
Oct 17, 2014 6.827 6.827 6.692 6.692 1,636 +0.04(+0.66%)
Oct 16, 2014 6.679 6.823 6.679 6.648 5,887 +0.09(+1.33%)
Oct 15, 2014 6.823 6.823 6.561 6.561 6,154 -0.22(-3.23%)
Oct 14, 2014 6.631 6.826 6.631 6.780 2,832 +0.15(+2.31%)
Oct 13, 2014 6.928 7.103 6.591 6.626 14,719 -0.32(-4.66%)
Oct 10, 2014 6.950 6.950 6.950 6.950 2,055 -0.03(-0.45%)
Oct 09, 2014 6.981 7.094 6.950 6.982 10,253 +0.02(+0.29%)
Oct 08, 2014 6.976 6.976 6.962 6.962 1,152 -0.04(-0.52%)
Oct 07, 2014 6.968 6.998 6.968 6.998 1,520 -0.11(-1.54%)
Oct 06, 2014 7.007 7.108 7.003 7.108 4,065 +0.10(+1.50%)
Oct 03, 2014 7.003 7.003 7.003 7.003 763 +0.00(+0.00%)
Oct 02, 2014 7.003 7.016 7.003 7.003 2,757 -0.01(-0.19%)
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.