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

Marine Petroleum U (NQ: MARPS )

4.010 -0.074 (-1.81%)
Streaming Delayed Price Updated: 2:53 PM EST, Nov 8, 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 (%)
Oct 29, 2004 7.492 7.903 7.492 7.594 17,259 -0.05(-0.70%)
Oct 28, 2004 7.961 7.961 7.648 7.648 8,629 +0.07(+0.91%)
Oct 27, 2004 7.755 7.928 7.579 7.579 14,906 -0.18(-2.33%)
Oct 26, 2004 7.796 8.132 7.755 7.760 10,983 -0.15(-1.84%)
Oct 25, 2004 8.132 8.153 7.752 7.905 10,591 -0.22(-2.66%)
Oct 22, 2004 8.122 8.122 8.122 8.122 392 -0.00(-0.03%)
Oct 21, 2004 8.112 8.145 8.081 8.125 7,845 +0.37(+4.84%)
Oct 20, 2004 8.023 8.025 7.750 7.750 1,569 -0.03(-0.33%)
Oct 19, 2004 7.775 7.877 7.775 7.775 7,060 +0.11(+1.46%)
Oct 18, 2004 7.890 7.890 7.663 7.663 4,314 -0.37(-4.57%)
Oct 15, 2004 8.030 8.030 8.030 8.030 2,353 +0.04(+0.48%)
Oct 14, 2004 7.992 7.992 7.992 7.992 1,569 +0.03(+0.35%)
Oct 13, 2004 8.030 8.030 7.890 7.964 3,138 -0.07(-0.83%)
Oct 12, 2004 7.946 8.030 7.936 8.030 5,491 -0.11(-1.41%)
Oct 11, 2004 7.903 8.145 7.890 8.145 15,690 +0.25(+3.23%)
Oct 08, 2004 8.035 8.035 7.719 7.890 2,745 +0.04(+0.49%)
Oct 07, 2004 7.676 7.895 7.676 7.852 5,883 -0.01(-0.13%)
Oct 06, 2004 7.852 7.867 7.648 7.862 16,867 +0.01(+0.13%)
Oct 05, 2004 7.852 7.852 7.852 7.852 1,569 +0.15(+1.95%)
Oct 04, 2004 7.701 7.701 7.701 7.701 1,176 -0.20(-2.55%)
Oct 01, 2004 7.699 8.020 7.699 7.903 6,276 +0.20(+2.61%)
Sep 30, 2004 7.903 7.910 7.701 7.701 3,530 -0.20(-2.49%)
Sep 29, 2004 7.824 7.903 7.824 7.898 5,491 +0.20(+2.55%)
Sep 28, 2004 7.890 7.890 7.701 7.701 6,668 -0.10(-1.27%)
Sep 27, 2004 7.816 7.890 7.752 7.801 4,314 +0.03(+0.33%)
Sep 24, 2004 7.801 7.808 7.775 7.775 2,745 +0.13(+1.73%)
Sep 23, 2004 7.638 7.645 7.635 7.643 7,060 +0.00(+0.00%)
Sep 22, 2004 7.597 7.643 7.597 7.643 1,569 +0.06(+0.84%)
Sep 21, 2004 7.615 7.615 7.579 7.579 7,845 -0.06(-0.80%)
Sep 20, 2004 7.587 7.648 7.587 7.640 1,961 +0.06(+0.81%)
Sep 17, 2004 7.798 7.798 7.579 7.579 3,922 -0.07(-0.90%)
Sep 16, 2004 7.648 7.648 7.635 7.648 2,745 -0.00(-0.00%)
Sep 15, 2004 7.612 7.648 7.612 7.648 784 +0.03(+0.33%)
Sep 14, 2004 7.661 7.686 7.571 7.622 7,453 -0.06(-0.83%)
Sep 13, 2004 7.673 7.686 7.661 7.686 2,353 -0.03(-0.33%)
Sep 10, 2004 7.882 7.882 7.712 7.712 1,176 +0.14(+1.85%)
Sep 09, 2004 7.564 7.775 7.564 7.571 13,729 -0.20(-2.62%)
Sep 08, 2004 7.890 7.890 7.584 7.775 7,453 -0.09(-1.10%)
Sep 07, 2004 7.686 7.862 7.610 7.862 2,745 +0.16(+2.09%)
Sep 03, 2004 7.701 7.701 7.701 7.701 0 +0.00(+0.00%)
Sep 02, 2004 7.650 7.750 7.650 7.701 5,099 -0.20(-2.56%)
Sep 01, 2004 8.125 8.125 7.903 7.903 1,961 +0.10(+1.34%)
Aug 31, 2004 7.724 8.150 7.678 7.798 16,475 +0.13(+1.73%)
Aug 30, 2004 7.650 8.158 7.650 7.666 3,922 -0.49(-6.03%)
Aug 27, 2004 7.668 8.158 7.668 8.158 5,883 -0.19(-2.23%)
Aug 26, 2004 7.656 8.428 7.656 8.344 12,160 -0.05(-0.64%)
Aug 25, 2004 8.209 8.397 8.158 8.397 41,580 +0.33(+4.08%)
Aug 24, 2004 8.002 8.227 7.556 8.069 21,574 +0.07(+0.83%)
Aug 23, 2004 8.043 8.043 7.648 8.002 7,060 +0.35(+4.63%)
Aug 20, 2004 7.648 7.648 7.648 7.648 1,961 +0.00(+0.00%)
Aug 19, 2004 7.763 7.763 7.546 7.648 7,453 -0.11(-1.38%)
Aug 18, 2004 8.002 8.005 7.673 7.755 10,591 -0.22(-2.81%)
Aug 17, 2004 7.946 7.979 7.916 7.979 3,922 +0.11(+1.39%)
Aug 16, 2004 7.877 7.877 7.870 7.870 2,745 -0.02(-0.26%)
Aug 13, 2004 7.890 7.890 7.890 7.890 1,961 -0.01(-0.06%)
Aug 12, 2004 7.895 7.895 7.895 7.895 0 +0.00(+0.00%)
Aug 11, 2004 8.034 8.034 7.895 7.895 1,961 -0.17(-2.09%)
Aug 10, 2004 7.732 8.066 7.712 8.063 4,314 -0.01(-0.16%)
Aug 09, 2004 8.030 8.094 8.030 8.076 3,138 -0.02(-0.22%)
Aug 06, 2004 8.025 8.094 8.025 8.094 1,176 +0.07(+0.86%)
Aug 05, 2004 8.025 8.025 7.658 8.025 1,961 +0.07(+0.83%)
Aug 04, 2004 7.801 7.959 7.801 7.959 3,922 +0.30(+3.89%)
Aug 03, 2004 7.661 7.673 7.661 7.661 3,530 +0.01(+0.17%)
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.