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

Marine Petroleum U (NQ: MARPS )

3.970 +0.100 (+2.58%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 23, 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 (%)
Jul 31, 2012 8.893 9.067 8.616 8.616 4,124 -0.10(-1.14%)
Jul 30, 2012 8.776 9.066 8.715 8.715 1,967 -0.18(-2.00%)
Jul 27, 2012 8.982 8.982 8.893 8.893 4,497 -0.16(-1.77%)
Jul 26, 2012 8.897 9.064 8.897 9.053 1,534 +0.18(+2.00%)
Jul 25, 2012 8.673 9.071 8.665 8.875 4,638 +0.23(+2.67%)
Jul 24, 2012 8.840 9.060 8.644 8.644 5,270 -0.02(-0.21%)
Jul 23, 2012 8.662 8.662 8.662 8.662 562 -0.20(-2.25%)
Jul 20, 2012 9.249 9.249 8.751 8.861 4,880 -0.24(-2.66%)
Jul 19, 2012 8.893 9.249 8.893 9.103 3,946 +0.21(+2.37%)
Jul 18, 2012 8.892 8.892 8.892 8.892 562 +0.14(+1.62%)
Jul 17, 2012 8.857 8.857 8.680 8.751 2,811 -0.14(-1.60%)
Jul 16, 2012 8.580 8.893 8.580 8.893 5,344 +0.31(+3.65%)
Jul 13, 2012 8.537 8.587 8.537 8.580 2,530 +0.04(+0.50%)
Jul 12, 2012 8.537 8.537 8.537 8.537 562 -0.00(-0.00%)
Jul 11, 2012 8.537 8.538 8.537 8.538 1,686 +0.00(+0.00%)
Jul 10, 2012 8.647 8.647 8.538 8.538 3,092 +0.00(+0.00%)
Jul 09, 2012 8.648 8.648 8.537 8.537 1,686 -0.12(-1.44%)
Jul 06, 2012 8.399 8.662 8.399 8.662 562 +0.26(+3.13%)
Jul 05, 2012 8.662 8.662 8.399 8.399 5,594 -0.25(-2.94%)
Jul 03, 2012 8.534 8.893 8.534 8.653 3,092 +0.20(+2.41%)
Jul 02, 2012 8.004 8.868 7.965 8.449 16,262 +0.53(+6.70%)
Jun 29, 2012 8.000 8.046 7.886 7.918 7,736 -0.08(-1.06%)
Jun 28, 2012 7.990 8.046 7.990 8.003 7,652 -0.09(-1.10%)
Jun 27, 2012 8.092 8.092 8.092 8.092 449 +0.17(+2.10%)
Jun 26, 2012 7.926 7.926 7.926 7.926 281 -0.25(-3.09%)
Jun 25, 2012 8.014 8.185 7.998 8.178 9,645 +0.22(+2.82%)
Jun 22, 2012 7.939 7.954 7.939 7.954 680 -0.28(-3.45%)
Jun 21, 2012 7.936 8.267 7.936 8.239 8,641 -0.03(-0.38%)
Jun 18, 2012 8.214 8.270 8.270 8.270 2,811 -0.15(-1.82%)
Jun 14, 2012 7.869 8.423 8.423 8.423 8,433 +0.53(+6.66%)
Jun 13, 2012 8.199 8.199 7.865 7.897 1,897 -0.28(-3.47%)
Jun 12, 2012 8.185 8.271 8.164 8.181 11,025 -0.00(-0.00%)
Jun 11, 2012 8.271 8.271 8.182 8.182 1,908 +0.00(+0.00%)
Jun 08, 2012 8.267 8.267 8.182 8.182 1,405 -0.00(-0.04%)
Jun 07, 2012 8.260 8.260 8.182 8.185 4,357 +0.09(+1.14%)
Jun 06, 2012 7.979 8.093 7.979 8.093 1,686 +0.10(+1.25%)
Jun 05, 2012 8.054 8.054 7.993 7.993 1,026 +0.10(+1.26%)
Jun 04, 2012 8.175 8.175 7.872 7.893 5,855 -0.63(-7.35%)
Jun 01, 2012 8.025 8.520 8.025 8.520 3,373 +0.52(+6.44%)
May 31, 2012 8.110 8.110 8.004 8.004 2,248 -0.26(-3.18%)
May 30, 2012 7.950 8.267 7.950 8.267 6,044 +0.26(+3.29%)
May 29, 2012 7.548 8.267 7.548 8.004 7,635 -0.11(-1.35%)
May 25, 2012 7.957 8.114 7.957 8.114 5,155 +0.00(+0.00%)
May 24, 2012 8.075 8.114 7.995 8.114 5,539 +0.14(+1.71%)
May 23, 2012 7.855 8.005 7.820 7.978 7,822 +0.12(+1.56%)
May 22, 2012 7.862 7.939 7.855 7.855 10,514 +0.08(+1.08%)
May 21, 2012 7.772 7.932 7.611 7.772 4,081 -0.05(-0.58%)
May 18, 2012 7.833 7.833 7.436 7.817 7,733 +0.43(+5.76%)
May 17, 2012 7.573 7.573 7.332 7.391 10,638 -0.32(-4.21%)
May 16, 2012 7.890 7.943 7.492 7.716 21,510 -0.24(-2.99%)
May 15, 2012 8.320 8.320 7.953 7.953 13,605 +0.00(+0.00%)
May 14, 2012 7.953 7.953 7.953 7.953 991 -0.01(-0.13%)
May 11, 2012 7.904 8.030 7.751 7.964 14,711 -0.07(-0.83%)
May 10, 2012 8.557 8.557 7.698 8.030 59,588 -0.62(-7.16%)
May 09, 2012 8.952 9.127 8.571 8.650 24,621 -0.31(-3.41%)
May 08, 2012 9.514 9.514 8.941 8.955 19,568 -0.38(-4.12%)
May 07, 2012 9.350 9.440 9.339 9.339 6,662 -0.02(-0.19%)
May 04, 2012 9.517 9.664 9.357 9.357 2,660 +0.02(+0.19%)
May 03, 2012 9.468 9.751 9.339 9.339 8,317 -0.47(-4.80%)
May 02, 2012 9.542 9.810 9.465 9.810 5,857 +0.28(+2.93%)
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.