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 9.493 9.553 9.254 9.374 5,818 +0.12(+1.29%)
Mar 28, 2008 8.988 9.254 8.988 9.254 6,039 +0.00(+0.00%)
Mar 27, 2008 9.254 9.254 9.254 9.254 334 +0.12(+1.31%)
Mar 26, 2008 9.105 9.135 8.959 9.135 3,832 +0.01(+0.16%)
Mar 25, 2008 9.254 9.403 9.108 9.120 3,567 -0.18(-1.93%)
Mar 24, 2008 9.299 9.299 9.299 9.299 378 -0.10(-1.11%)
Mar 21, 2008 9.403 9.403 9.403 9.403 0 +0.00(+0.00%)
Mar 20, 2008 9.403 9.403 9.403 9.403 0 +0.00(+0.00%)
Mar 19, 2008 9.403 9.403 9.403 9.403 669 +0.00(+0.00%)
Mar 18, 2008 9.403 9.403 9.403 9.403 0 +0.00(+0.00%)
Mar 17, 2008 9.403 9.403 9.403 9.403 334 -0.07(-0.79%)
Mar 14, 2008 9.478 9.478 9.478 9.478 1,674 +0.07(+0.79%)
Mar 13, 2008 9.589 9.589 9.403 9.403 2,348 -0.25(-2.63%)
Mar 12, 2008 9.603 9.794 9.568 9.657 4,187 -0.19(-1.97%)
Mar 11, 2008 9.851 9.851 9.851 9.851 334 +0.15(+1.54%)
Mar 10, 2008 9.850 9.850 9.556 9.702 2,247 +0.30(+3.16%)
Mar 07, 2008 9.657 9.657 9.060 9.405 6,672 -0.73(-7.18%)
Mar 06, 2008 10.13 10.13 10.13 10.13 334 +0.38(+3.92%)
Mar 05, 2008 9.783 9.783 9.744 9.750 3,085 -0.24(-2.45%)
Mar 04, 2008 9.983 9.995 9.983 9.995 1,674 +0.24(+2.45%)
Mar 03, 2008 10.15 10.15 9.756 9.756 3,128 -0.39(-3.88%)
Feb 29, 2008 10.22 10.34 10.15 10.15 13,938 +0.17(+1.71%)
Feb 28, 2008 9.980 9.980 9.980 9.980 1,004 -0.17(-1.68%)
Feb 27, 2008 10.15 10.15 10.15 10.15 669 -0.21(-2.05%)
Feb 26, 2008 9.938 10.36 9.938 10.36 2,428 -0.01(-0.11%)
Feb 25, 2008 10.16 10.37 10.16 10.37 2,267 +0.22(+2.21%)
Feb 22, 2008 9.938 10.15 9.938 10.15 6,381 +0.14(+1.37%)
Feb 21, 2008 9.941 10.37 9.941 10.01 2,894 -0.13(-1.32%)
Feb 20, 2008 10.00 10.15 9.935 10.15 2,512 +0.21(+2.13%)
Feb 19, 2008 9.869 9.935 9.851 9.935 6,260 -0.07(-0.66%)
Feb 18, 2008 10.00 10.00 10.00 10.00 2,679 +0.00(+0.00%)
Feb 15, 2008 10.00 10.00 10.00 10.00 2,679 +0.00(+0.00%)
Feb 14, 2008 10.44 10.44 10.00 10.00 13,134 +0.03(+0.30%)
Feb 13, 2008 9.971 9.971 9.971 9.971 793 +0.00(+0.00%)
Feb 12, 2008 9.974 9.974 9.971 9.971 1,004 +0.33(+3.37%)
Feb 11, 2008 9.645 9.645 9.645 9.645 1,008 +0.00(+0.00%)
Feb 08, 2008 9.645 9.645 9.645 9.645 334 +0.01(+0.09%)
Feb 07, 2008 9.666 9.914 9.636 9.636 2,971 +0.00(+0.03%)
Feb 06, 2008 9.851 9.851 9.633 9.633 753 +0.08(+0.81%)
Feb 05, 2008 9.553 9.556 9.553 9.556 1,346 -0.23(-2.38%)
Feb 04, 2008 9.553 10.08 9.553 9.789 14,833 +0.27(+2.85%)
Feb 01, 2008 9.553 9.553 9.344 9.517 3,517 +0.15(+1.59%)
Jan 31, 2008 9.308 9.553 8.965 9.368 9,892 -0.15(-1.54%)
Jan 30, 2008 9.556 10.45 9.356 9.514 15,978 -0.24(-2.45%)
Jan 29, 2008 10.03 10.45 9.553 9.753 16,270 -0.40(-3.97%)
Jan 28, 2008 10.15 10.59 10.03 10.16 7,081 -0.44(-4.14%)
Jan 25, 2008 10.90 10.90 10.03 10.59 8,096 +0.90(+9.27%)
Jan 24, 2008 9.553 11.04 8.881 9.696 14,350 +0.64(+7.02%)
Jan 23, 2008 8.508 9.090 8.508 9.060 3,172 +0.40(+4.66%)
Jan 22, 2008 8.218 9.240 8.218 8.657 5,584 +0.15(+1.72%)
Jan 21, 2008 8.603 8.905 8.185 8.511 29,813 +0.00(+0.00%)
Jan 18, 2008 8.603 8.905 8.185 8.511 29,813 +0.34(+4.13%)
Jan 17, 2008 9.406 9.406 8.174 8.174 63,342 -1.18(-12.64%)
Jan 16, 2008 9.368 9.478 9.344 9.356 5,473 -0.20(-2.09%)
Jan 15, 2008 9.421 9.672 9.374 9.556 15,281 -0.01(-0.06%)
Jan 14, 2008 10.13 10.13 9.562 9.562 4,257 -0.06(-0.62%)
Jan 11, 2008 9.866 9.997 9.621 9.621 5,694 -0.23(-2.33%)
Jan 10, 2008 9.613 9.851 9.359 9.851 8,977 +0.21(+2.17%)
Jan 09, 2008 9.836 9.851 9.332 9.642 13,452 -0.27(-2.71%)
Jan 08, 2008 10.21 10.21 9.878 9.911 12,870 -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 7,373 -0.05(-0.46%)
Jan 02, 2008 10.53 10.57 10.30 10.35 11,054 -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.