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

Marine Petroleum U (NQ: MARPS )

4.090 +0.010 (+0.25%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
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%)
May 01, 2015 5.927 5.927 5.859 5.859 4,895 -0.04(-0.62%)
Apr 30, 2015 6.151 6.151 5.808 5.895 7,202 -0.12(-1.97%)
Apr 29, 2015 6.156 6.156 5.978 6.014 2,254 +0.07(+1.15%)
Apr 28, 2015 5.840 5.946 5.840 5.946 1,163 -0.21(-3.49%)
Apr 27, 2015 6.051 6.174 5.690 6.161 5,520 +0.14(+2.26%)
Apr 24, 2015 6.024 6.024 6.024 6.024 741 +0.08(+1.32%)
Apr 23, 2015 5.543 6.119 5.525 5.946 67,341 +0.28(+4.92%)
Apr 22, 2015 5.607 5.717 5.557 5.667 10,350 +0.10(+1.72%)
Apr 21, 2015 5.552 5.593 5.488 5.571 35,381 -0.04(-0.65%)
Apr 20, 2015 5.836 5.877 5.488 5.607 14,966 -0.27(-4.59%)
Apr 17, 2015 5.831 5.946 5.831 5.877 1,830 +0.07(+1.19%)
Apr 16, 2015 5.840 5.840 5.749 5.808 3,008 +0.02(+0.39%)
Apr 15, 2015 5.525 5.808 5.525 5.786 25,907 +0.25(+4.55%)
Apr 14, 2015 5.575 5.635 5.470 5.534 7,355 +0.05(+0.83%)
Apr 13, 2015 5.488 5.488 5.488 5.488 983 -0.00(-0.00%)
Apr 10, 2015 5.565 5.565 5.489 5.489 1,209 -0.14(-2.43%)
Apr 09, 2015 5.461 5.625 5.260 5.625 23,662 +0.32(+5.94%)
Apr 08, 2015 5.389 5.717 5.310 5.310 5,420 -0.39(-6.90%)
Apr 07, 2015 5.717 5.717 5.374 5.703 3,725 +0.19(+3.49%)
Apr 06, 2015 5.539 5.630 5.497 5.511 2,363 -0.03(-0.50%)
Apr 02, 2015 5.539 5.539 5.539 5.539 874 -0.22(-3.81%)
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.