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

Marine Petroleum U (NQ: MARPS )

4.450 +0.150 (+3.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Feb 28, 2013 5.804 5.804 5.718 5.718 7,942 -0.14(-2.46%)
Feb 27, 2013 5.757 5.933 5.757 5.863 2,305 +0.05(+0.81%)
Feb 26, 2013 5.886 5.886 5.816 5.816 1,280 -0.04(-0.77%)
Feb 25, 2013 5.582 5.918 5.582 5.861 34,510 +0.28(+4.99%)
Feb 22, 2013 5.574 5.620 5.574 5.582 13,004 +0.00(+0.00%)
Feb 21, 2013 5.647 5.803 5.540 5.582 37,166 -0.00(-0.07%)
Feb 20, 2013 5.654 5.654 5.582 5.586 1,571 +0.05(+0.83%)
Feb 19, 2013 5.536 5.712 5.490 5.540 23,444 -0.02(-0.27%)
Feb 15, 2013 5.616 5.681 5.349 5.555 9,153 -0.06(-1.13%)
Feb 14, 2013 5.422 5.619 5.351 5.619 6,286 +0.25(+4.67%)
Feb 13, 2013 5.353 5.391 5.349 5.368 2,621 +0.01(+0.28%)
Feb 12, 2013 5.437 5.437 5.353 5.353 3,776 +0.00(+0.00%)
Feb 11, 2013 5.368 5.391 5.353 5.353 14,405 -0.03(-0.57%)
Feb 08, 2013 5.384 5.384 5.384 5.384 667 -0.04(-0.70%)
Feb 07, 2013 5.406 5.444 5.406 5.422 6,804 -0.02(-0.35%)
Feb 06, 2013 5.662 5.662 5.441 5.441 13,491 -0.04(-0.70%)
Feb 04, 2013 5.479 5.479 5.479 5.479 2,066 +0.00(+0.00%)
Feb 01, 2013 5.742 5.742 5.479 5.479 15,062 -0.22(-3.84%)
Jan 31, 2013 5.727 5.727 5.632 5.698 9,821 -0.06(-1.05%)
Jan 30, 2013 5.727 5.784 5.727 5.758 9,004 +0.03(+0.55%)
Jan 29, 2013 5.784 5.746 5.727 5.727 2,404 -0.06(-0.99%)
Jan 28, 2013 5.784 5.784 5.731 5.784 3,012 +0.03(+0.46%)
Jan 25, 2013 5.681 5.758 5.681 5.758 5,709 +0.10(+1.82%)
Jan 24, 2013 5.719 5.719 5.654 5.654 1,665 -0.06(-1.13%)
Jan 23, 2013 5.727 5.727 5.719 5.719 2,160 -0.01(-0.13%)
Jan 22, 2013 5.708 5.727 5.651 5.727 5,426 +0.09(+1.56%)
Jan 18, 2013 5.769 5.769 5.639 5.639 3,719 +0.06(+1.16%)
Jan 17, 2013 5.574 5.574 5.574 5.574 392 +0.02(+0.34%)
Jan 16, 2013 5.559 5.700 5.555 5.555 2,129 +0.07(+1.32%)
Jan 15, 2013 5.647 5.647 5.441 5.483 7,268 -0.22(-3.85%)
Jan 14, 2013 5.609 5.704 5.609 5.702 3,839 +0.14(+2.57%)
Jan 11, 2013 5.704 5.704 5.559 5.559 7,663 -0.06(-1.09%)
Jan 10, 2013 5.979 5.979 5.528 5.620 23,496 -0.37(-6.18%)
Jan 09, 2013 6.395 6.395 5.983 5.991 16,047 -0.34(-5.42%)
Jan 08, 2013 6.559 6.559 6.334 6.334 5,565 -0.30(-4.55%)
Jan 07, 2013 6.872 6.872 6.377 6.636 10,293 +0.10(+1.58%)
Jan 04, 2013 6.185 6.576 6.185 6.533 30,277 +0.43(+7.00%)
Jan 03, 2013 5.880 6.109 5.880 6.105 20,020 +0.38(+6.61%)
Jan 02, 2013 5.469 5.727 5.303 5.727 26,914 +0.46(+8.69%)
Dec 31, 2012 5.082 5.269 5.082 5.269 27,849 +0.19(+3.76%)
Dec 28, 2012 4.853 5.086 4.853 5.078 29,588 +0.15(+3.10%)
Dec 27, 2012 4.788 4.963 4.620 4.925 39,593 +0.17(+3.61%)
Dec 26, 2012 4.700 4.837 4.696 4.753 8,135 +0.09(+1.88%)
Dec 24, 2012 4.524 4.769 4.524 4.666 12,980 +0.12(+2.60%)
Dec 21, 2012 4.578 4.582 4.524 4.547 22,930 +0.02(+0.51%)
Dec 20, 2012 4.696 4.696 4.475 4.524 43,391 -0.15(-3.27%)
Dec 19, 2012 4.963 4.963 4.677 4.677 43,782 -0.29(-5.77%)
Dec 18, 2012 5.078 5.150 4.933 4.963 22,001 -0.23(-4.48%)
Dec 17, 2012 5.204 5.345 5.154 5.196 16,867 -0.03(-0.58%)
Dec 14, 2012 5.345 5.402 5.177 5.227 8,761 -0.09(-1.69%)
Dec 13, 2012 5.444 5.460 5.315 5.317 11,270 -0.16(-2.88%)
Dec 12, 2012 5.410 5.593 5.353 5.474 44,431 -0.16(-2.80%)
Dec 11, 2012 5.635 5.727 5.632 5.632 16,189 -0.02(-0.41%)
Dec 10, 2012 5.647 5.681 5.647 5.654 4,845 -0.01(-0.20%)
Dec 07, 2012 5.670 5.670 5.651 5.666 7,922 +0.02(+0.27%)
Dec 06, 2012 5.933 5.933 5.632 5.651 30,094 -0.14(-2.44%)
Dec 05, 2012 5.868 5.880 5.746 5.792 12,917 -0.07(-1.17%)
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.