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, 2010 5.259 5.346 5.259 5.294 4,940 -0.06(-1.20%)
Apr 29, 2010 5.285 5.358 5.285 5.358 1,425 -0.05(-0.93%)
Apr 28, 2010 5.305 5.469 5.305 5.408 1,974 +0.12(+2.30%)
Apr 27, 2010 5.317 5.332 5.286 5.286 3,930 -0.11(-1.97%)
Apr 26, 2010 5.393 5.393 5.393 5.393 855 +0.08(+1.43%)
Apr 23, 2010 5.453 5.453 5.317 5.317 2,304 -0.23(-4.11%)
Apr 22, 2010 5.687 5.687 5.545 5.545 5,532 -0.08(-1.35%)
Apr 20, 2010 5.621 5.621 5.621 5.621 0 +0.09(+1.65%)
Apr 19, 2010 5.529 5.529 5.529 5.529 329 -0.14(-2.39%)
Apr 16, 2010 5.274 5.665 5.274 5.665 7,899 +0.35(+6.54%)
Apr 15, 2010 5.405 5.405 5.317 5.317 2,304 +0.01(+0.20%)
Apr 14, 2010 5.305 5.306 5.286 5.306 2,880 +0.01(+0.14%)
Apr 13, 2010 5.387 5.453 5.299 5.299 20,924 -0.08(-1.49%)
Apr 12, 2010 5.365 5.484 5.365 5.379 3,054 -0.10(-1.78%)
Apr 08, 2010 5.477 5.477 5.477 5.477 0 +0.11(+2.08%)
Apr 07, 2010 5.484 5.484 5.347 5.365 8,327 -0.19(-3.44%)
Apr 06, 2010 5.353 5.557 5.317 5.556 3,706 +0.08(+1.55%)
Apr 05, 2010 5.469 5.472 5.469 5.472 1,846 +0.01(+0.14%)
Apr 01, 2010 5.548 5.464 5.464 5.464 1,316 +0.11(+2.07%)
Mar 31, 2010 5.469 5.469 5.353 5.353 1,086 -0.13(-2.30%)
Mar 30, 2010 5.545 5.557 5.469 5.479 4,828 -0.08(-1.39%)
Mar 29, 2010 5.545 5.557 5.545 5.557 1,382 +0.08(+1.41%)
Mar 26, 2010 5.499 5.499 5.469 5.479 3,452 -0.02(-0.36%)
Mar 25, 2010 5.689 5.689 5.499 5.499 1,810 -0.01(-0.22%)
Mar 24, 2010 5.590 5.639 5.508 5.511 11,842 -0.21(-3.64%)
Mar 23, 2010 5.630 5.742 5.621 5.719 6,582 +0.09(+1.67%)
Mar 22, 2010 5.545 5.625 5.499 5.625 1,760 -0.05(-0.88%)
Mar 19, 2010 5.599 5.675 5.575 5.675 4,496 +0.05(+0.97%)
Mar 18, 2010 5.590 5.621 5.587 5.621 5,829 +0.05(+0.82%)
Mar 17, 2010 5.575 5.584 5.575 5.575 987 -0.02(-0.27%)
Mar 16, 2010 5.499 5.618 5.499 5.590 9,005 +0.05(+0.93%)
Mar 15, 2010 5.539 5.539 5.539 5.539 2,304 -0.13(-2.23%)
Mar 12, 2010 5.523 5.666 5.338 5.665 2,995 -0.01(-0.19%)
Mar 11, 2010 5.466 5.678 5.378 5.675 11,072 +0.36(+6.68%)
Mar 10, 2010 5.405 5.469 5.320 5.320 5,829 -0.15(-2.72%)
Mar 09, 2010 5.405 5.469 5.405 5.469 1,481 -0.01(-0.22%)
Mar 08, 2010 5.382 5.481 5.382 5.481 1,352 -0.02(-0.33%)
Mar 05, 2010 5.317 5.499 5.317 5.499 9,765 +0.00(+0.00%)
Mar 04, 2010 5.514 5.542 5.256 5.499 14,564 +0.12(+2.26%)
Mar 03, 2010 5.359 5.514 5.359 5.378 7,899 -0.06(-1.17%)
Mar 02, 2010 5.435 5.469 5.254 5.441 16,259 +0.03(+0.62%)
Mar 01, 2010 5.475 5.526 5.171 5.408 10,104 -0.29(-5.04%)
Feb 25, 2010 5.693 5.695 5.695 5.695 14,811 +0.06(+1.00%)
Feb 24, 2010 5.636 5.640 5.636 5.639 3,837 +0.10(+1.83%)
Feb 23, 2010 5.445 5.687 5.445 5.538 37,468 +0.16(+3.06%)
Feb 22, 2010 5.135 5.430 5.135 5.373 29,585 +0.24(+4.65%)
Feb 19, 2010 5.299 5.370 5.075 5.135 27,652 -0.09(-1.74%)
Feb 18, 2010 5.054 5.299 5.042 5.226 21,372 +0.17(+3.27%)
Feb 17, 2010 5.051 5.075 5.041 5.060 6,706 +0.30(+6.20%)
Feb 16, 2010 4.809 5.060 4.761 4.764 14,802 -0.04(-0.93%)
Feb 12, 2010 4.791 4.809 4.809 4.809 5,024 +0.02(+0.44%)
Feb 11, 2010 4.790 4.790 4.788 4.788 1,172 -0.03(-0.56%)
Feb 10, 2010 4.814 4.815 4.814 4.815 1,674 +0.01(+0.31%)
Feb 09, 2010 5.000 5.060 4.800 4.800 4,153 +0.02(+0.50%)
Feb 08, 2010 4.776 4.776 4.776 4.776 837 -0.22(-4.42%)
Feb 05, 2010 4.890 5.000 4.785 4.997 5,366 +0.01(+0.18%)
Feb 04, 2010 4.985 4.988 4.985 4.988 1,004 -0.00(-0.03%)
Feb 03, 2010 4.990 4.990 4.990 4.990 669 +0.06(+1.30%)
Feb 02, 2010 4.803 5.000 4.803 4.926 12,712 +0.13(+2.61%)
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.