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 (%)
Aug 29, 2008 8.654 8.437 8.437 8.437 2,679 -0.22(-2.51%)
Aug 28, 2008 8.941 8.941 8.654 8.654 1,614 -0.01(-0.07%)
Aug 27, 2008 8.660 8.660 8.660 8.660 0 +0.00(+0.00%)
Aug 26, 2008 8.660 8.660 8.660 8.660 334 +0.00(+0.00%)
Aug 25, 2008 9.084 9.084 8.657 8.660 6,629 -0.29(-3.20%)
Aug 22, 2008 9.015 9.015 8.060 8.947 4,790 -0.30(-3.24%)
Aug 21, 2008 8.732 9.254 8.732 9.247 15,017 +0.59(+6.81%)
Aug 20, 2008 8.654 8.657 8.654 8.657 2,887 +0.18(+2.15%)
Aug 19, 2008 8.475 8.475 8.475 8.475 669 +0.25(+3.07%)
Aug 18, 2008 8.469 8.471 8.093 8.223 3,952 -0.08(-0.92%)
Aug 15, 2008 8.415 8.415 8.090 8.299 13,305 -0.11(-1.26%)
Aug 14, 2008 8.421 8.427 8.135 8.405 8,475 +0.19(+2.34%)
Aug 13, 2008 8.317 8.317 8.209 8.212 7,413 -0.07(-0.86%)
Aug 12, 2008 8.284 8.284 8.284 8.284 0 +0.00(+0.00%)
Aug 11, 2008 8.212 8.382 8.212 8.284 5,614 +0.07(+0.91%)
Aug 08, 2008 8.209 8.209 8.209 8.209 334 -0.00(-0.04%)
Aug 07, 2008 8.224 8.224 8.209 8.212 1,011 -0.15(-1.75%)
Aug 06, 2008 8.233 8.359 8.233 8.359 4,016 -0.10(-1.17%)
Aug 05, 2008 8.657 8.657 8.457 8.457 1,004 -0.26(-2.93%)
Aug 04, 2008 8.722 8.723 8.135 8.712 10,588 +0.12(+1.39%)
Aug 01, 2008 8.593 8.593 8.593 8.593 0 +0.00(+0.00%)
Jul 31, 2008 8.593 8.593 8.593 8.593 669 +0.01(+0.12%)
Jul 30, 2008 8.694 8.694 8.582 8.582 1,936 -0.15(-1.71%)
Jul 29, 2008 8.732 8.732 8.732 8.732 0 +0.00(+0.00%)
Jul 28, 2008 8.735 9.150 8.436 8.732 3,028 -0.10(-1.08%)
Jul 25, 2008 8.839 8.839 8.827 8.827 669 -0.13(-1.43%)
Jul 24, 2008 8.956 8.959 8.956 8.956 1,138 -0.30(-3.23%)
Jul 23, 2008 9.257 9.257 9.254 9.254 1,674 +0.30(+3.33%)
Jul 22, 2008 8.956 8.956 8.956 8.956 1,172 -0.06(-0.66%)
Jul 21, 2008 9.254 9.254 9.015 9.015 3,976 -0.25(-2.74%)
Jul 18, 2008 9.254 9.269 9.254 9.269 1,909 +0.01(+0.16%)
Jul 17, 2008 9.347 9.508 9.254 9.254 5,152 -0.30(-3.11%)
Jul 16, 2008 9.551 9.551 9.551 9.551 609 +0.08(+0.87%)
Jul 15, 2008 9.433 9.469 9.329 9.469 2,646 -0.10(-1.06%)
Jul 14, 2008 9.444 9.571 9.444 9.571 720 +0.08(+0.85%)
Jul 11, 2008 9.711 9.711 9.433 9.490 12,504 -0.49(-4.89%)
Jul 10, 2008 9.735 10.01 9.702 9.978 2,679 +0.13(+1.29%)
Jul 09, 2008 9.851 9.851 9.851 9.851 0 +0.00(+0.00%)
Jul 08, 2008 9.891 10.00 9.851 9.851 3,155 -0.14(-1.37%)
Jul 07, 2008 9.866 10.01 9.866 9.989 1,004 +0.13(+1.36%)
Jul 04, 2008 9.919 9.919 9.854 9.854 1,561 +0.00(+0.00%)
Jul 03, 2008 9.919 9.919 9.854 9.854 1,561 -0.07(-0.72%)
Jul 02, 2008 10.02 10.02 9.917 9.926 1,507 -0.09(-0.89%)
Jul 01, 2008 10.02 10.02 9.999 10.02 3,647 +0.03(+0.30%)
Jun 30, 2008 10.02 10.02 9.986 9.986 2,411 -0.04(-0.45%)
Jun 27, 2008 9.941 10.03 9.941 10.03 669 +0.00(+0.00%)
Jun 26, 2008 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Jun 25, 2008 10.13 10.13 9.914 10.03 1,092 +0.03(+0.30%)
Jun 24, 2008 9.926 10.00 9.926 10.00 2,679 -0.15(-1.47%)
Jun 23, 2008 10.15 10.15 10.15 10.15 4,689 +0.24(+2.41%)
Jun 20, 2008 9.851 9.911 9.851 9.911 2,177 +0.03(+0.25%)
Jun 19, 2008 10.00 10.00 9.881 9.886 9,547 -0.00(-0.01%)
Jun 18, 2008 9.887 9.887 9.887 9.887 669 -0.03(-0.30%)
Jun 17, 2008 9.869 9.917 9.869 9.917 4,840 +0.00(+0.00%)
Jun 16, 2008 9.914 10.15 9.914 9.917 9,379 +0.05(+0.48%)
Jun 13, 2008 9.869 9.869 9.869 9.869 1,112 +0.01(+0.15%)
Jun 12, 2008 9.854 10.13 9.854 9.854 2,837 +0.00(+0.00%)
Jun 11, 2008 9.860 10.15 9.854 9.854 3,299 -0.01(-0.08%)
Jun 10, 2008 9.862 10.36 9.860 9.862 1,189 -0.49(-4.74%)
Jun 09, 2008 10.35 10.35 10.35 10.35 334 +0.20(+2.00%)
Jun 06, 2008 10.15 10.15 10.10 10.15 7,456 +0.15(+1.49%)
Jun 05, 2008 9.851 10.00 9.851 10.00 4,354 -0.37(-3.57%)
Jun 04, 2008 10.37 10.37 10.37 10.37 334 +0.24(+2.36%)
Jun 03, 2008 10.15 10.15 9.914 10.13 2,639 -0.29(-2.75%)
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.