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 (%)
Apr 30, 2007 8.956 8.956 8.923 8.947 4,589 -0.01(-0.07%)
Apr 27, 2007 8.953 8.953 8.691 8.953 8,039 +0.10(+1.15%)
Apr 26, 2007 8.762 8.914 8.511 8.851 8,300 +0.00(+0.00%)
Apr 25, 2007 8.911 8.911 8.759 8.851 14,668 -0.06(-0.67%)
Apr 24, 2007 8.717 8.956 8.578 8.911 14,555 +0.15(+1.70%)
Apr 23, 2007 8.329 8.762 8.015 8.762 27,817 +0.43(+5.20%)
Apr 20, 2007 8.194 8.329 8.021 8.329 13,921 +0.12(+1.45%)
Apr 19, 2007 8.194 8.209 8.194 8.209 2,344 +0.29(+3.72%)
Apr 18, 2007 8.135 8.209 7.915 7.915 4,394 -0.22(-2.70%)
Apr 17, 2007 8.165 8.165 8.135 8.135 2,153 -0.07(-0.84%)
Apr 16, 2007 8.209 8.209 8.203 8.203 4,716 -0.00(-0.04%)
Apr 13, 2007 8.150 8.206 8.150 8.206 1,172 +0.06(+0.70%)
Apr 12, 2007 8.209 8.209 8.150 8.150 3,390 -0.00(-0.04%)
Apr 11, 2007 8.153 8.182 8.153 8.153 6,699 +0.00(+0.04%)
Apr 10, 2007 7.985 8.209 7.982 8.150 16,216 +0.19(+2.40%)
Apr 09, 2007 7.974 7.974 7.949 7.959 5,192 -0.01(-0.11%)
Apr 05, 2007 7.959 7.969 7.959 7.968 7,704 +0.07(+0.91%)
Apr 04, 2007 7.971 7.971 7.896 7.896 4,187 +0.12(+1.54%)
Apr 03, 2007 7.971 7.971 7.776 7.776 9,135 -0.13(-1.70%)
Apr 02, 2007 7.911 7.911 7.911 7.911 0 +0.00(+0.00%)
Mar 30, 2007 7.959 7.965 7.908 7.911 8,625 +0.44(+5.96%)
Mar 29, 2007 7.985 7.985 7.466 7.466 37,049 -0.41(-5.27%)
Mar 28, 2007 7.881 7.905 7.881 7.881 4,482 +0.12(+1.49%)
Mar 27, 2007 7.779 7.779 7.762 7.765 2,586 -0.01(-0.18%)
Mar 26, 2007 7.779 7.779 7.779 7.779 0 +0.00(+0.00%)
Mar 23, 2007 7.976 7.976 7.771 7.779 8,240 -0.13(-1.62%)
Mar 22, 2007 7.911 7.911 7.905 7.908 4,214 +0.01(+0.19%)
Mar 21, 2007 7.911 7.926 7.893 7.893 1,018 +0.13(+1.69%)
Mar 20, 2007 7.762 7.765 7.762 7.762 2,998 +0.00(+0.00%)
Mar 19, 2007 7.959 7.959 7.362 7.762 11,690 +0.15(+1.94%)
Mar 16, 2007 7.320 7.636 7.320 7.613 4,307 +0.29(+3.91%)
Mar 15, 2007 7.326 7.327 7.326 7.327 669 -0.14(-1.82%)
Mar 14, 2007 7.529 7.538 7.388 7.463 5,533 -0.07(-0.90%)
Mar 13, 2007 7.800 7.687 7.531 7.531 2,679 -0.27(-3.45%)
Mar 12, 2007 7.520 7.803 7.514 7.800 7,711 +0.07(+0.97%)
Mar 09, 2007 7.603 7.726 7.502 7.726 3,014 +0.17(+2.29%)
Mar 08, 2007 7.603 7.603 7.553 7.553 4,689 -0.04(-0.51%)
Mar 07, 2007 7.466 7.591 7.466 7.591 1,004 +0.25(+3.46%)
Mar 06, 2007 7.338 7.338 7.338 7.338 0 +0.00(+0.00%)
Mar 05, 2007 7.985 7.985 7.338 7.338 21,288 -0.66(-8.28%)
Mar 02, 2007 7.412 8.000 7.412 8.000 3,014 +0.65(+8.90%)
Mar 01, 2007 7.463 7.463 7.165 7.347 4,023 -0.16(-2.15%)
Feb 28, 2007 7.502 7.591 7.493 7.508 2,512 +0.03(+0.36%)
Feb 27, 2007 7.612 7.612 7.481 7.481 4,019 -0.25(-3.18%)
Feb 26, 2007 7.729 7.800 7.726 7.726 7,326 -0.21(-2.59%)
Feb 23, 2007 8.200 8.284 7.932 7.932 27,693 -0.26(-3.21%)
Feb 22, 2007 8.021 8.194 7.985 8.194 10,247 +0.21(+2.62%)
Feb 21, 2007 8.296 8.296 7.837 7.985 15,087 +0.07(+0.94%)
Feb 20, 2007 7.911 7.911 7.687 7.911 1,607 +0.00(+0.00%)
Feb 16, 2007 7.821 7.911 7.810 7.911 4,693 +0.10(+1.32%)
Feb 15, 2007 7.705 7.808 7.705 7.808 3,058 +0.11(+1.38%)
Feb 14, 2007 7.437 7.702 7.437 7.702 6,699 +0.28(+3.74%)
Feb 13, 2007 7.609 7.609 7.406 7.424 10,508 -0.18(-2.39%)
Feb 12, 2007 7.615 7.823 7.523 7.606 8,726 -0.08(-1.05%)
Feb 09, 2007 8.015 8.015 7.466 7.687 16,923 +0.14(+1.86%)
Feb 08, 2007 7.765 7.776 7.344 7.547 28,517 -0.21(-2.77%)
Feb 07, 2007 7.771 7.771 7.579 7.762 3,487 -0.04(-0.54%)
Feb 06, 2007 7.612 7.803 7.326 7.803 7,352 +0.19(+2.55%)
Feb 05, 2007 7.472 7.609 7.472 7.609 2,110 +0.02(+0.29%)
Feb 02, 2007 7.472 7.587 7.472 7.587 669 +0.02(+0.26%)
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.