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 (%)
May 30, 2008 10.54 10.56 10.54 10.56 3,967 -0.07(-0.63%)
May 29, 2008 10.64 10.64 10.62 10.62 1,421 +0.25(+2.39%)
May 28, 2008 10.59 10.59 10.24 10.38 2,472 -0.30(-2.80%)
May 27, 2008 10.71 10.74 10.64 10.67 5,792 -0.06(-0.59%)
May 26, 2008 10.72 10.74 10.72 10.74 2,185 +0.00(+0.00%)
May 23, 2008 10.72 10.74 10.72 10.74 2,185 +0.15(+1.43%)
May 22, 2008 10.74 10.74 10.59 10.59 3,702 -0.05(-0.47%)
May 21, 2008 10.61 10.64 10.61 10.64 1,679 +0.06(+0.53%)
May 20, 2008 10.35 10.74 10.35 10.58 12,589 +0.24(+2.28%)
May 19, 2008 10.38 10.59 10.26 10.35 6,115 +0.12(+1.18%)
May 16, 2008 10.21 10.28 10.19 10.22 2,628 +0.32(+3.21%)
May 15, 2008 9.966 10.21 9.906 9.906 17,333 -0.03(-0.35%)
May 14, 2008 9.680 9.941 9.680 9.941 3,636 +0.26(+2.70%)
May 13, 2008 9.680 9.680 9.680 9.680 1,322 +0.00(+0.00%)
May 12, 2008 9.670 9.680 9.670 9.680 1,385 +0.08(+0.79%)
May 09, 2008 9.604 9.604 9.604 9.604 0 +0.00(+0.00%)
May 08, 2008 9.649 9.649 9.604 9.604 1,976 -0.05(-0.47%)
May 07, 2008 9.649 9.649 9.649 9.649 330 +0.05(+0.47%)
May 06, 2008 9.604 9.604 9.604 9.604 0 +0.00(+0.00%)
May 05, 2008 9.604 9.619 9.604 9.604 6,707 +0.00(+0.00%)
May 02, 2008 9.680 9.680 9.604 9.604 6,519 -0.17(-1.70%)
May 01, 2008 9.770 9.770 9.770 9.770 330 -0.05(-0.49%)
Apr 30, 2008 9.819 9.819 9.819 9.819 0 +0.00(+0.00%)
Apr 29, 2008 9.819 9.819 9.819 9.819 495 -0.01(-0.12%)
Apr 28, 2008 9.831 9.831 9.831 9.831 0 +0.00(+0.00%)
Apr 25, 2008 9.649 9.922 9.634 9.831 8,430 +0.17(+1.79%)
Apr 24, 2008 9.680 9.680 9.658 9.658 1,983 -0.01(-0.14%)
Apr 23, 2008 9.680 9.784 9.658 9.672 2,677 -0.01(-0.08%)
Apr 22, 2008 9.680 9.680 9.680 9.680 1,983 +0.00(+0.00%)
Apr 21, 2008 9.801 9.801 9.652 9.680 6,363 -0.08(-0.78%)
Apr 18, 2008 9.661 9.755 9.661 9.755 2,314 +0.08(+0.84%)
Apr 17, 2008 9.674 9.674 9.674 9.674 661 -0.11(-1.17%)
Apr 16, 2008 9.788 9.788 9.788 9.788 330 +0.18(+1.92%)
Apr 15, 2008 9.604 9.604 9.604 9.604 661 -0.01(-0.09%)
Apr 14, 2008 9.613 9.613 9.613 9.613 0 +0.00(+0.00%)
Apr 11, 2008 9.283 9.616 9.283 9.613 4,628 +0.28(+3.01%)
Apr 10, 2008 9.332 9.332 9.332 9.332 330 +0.03(+0.29%)
Apr 09, 2008 9.238 9.304 9.238 9.304 2,578 -0.22(-2.29%)
Apr 08, 2008 9.522 9.534 9.522 9.522 1,322 -0.29(-2.99%)
Apr 07, 2008 9.664 9.828 9.658 9.816 13,382 +0.65(+7.12%)
Apr 04, 2008 9.528 9.543 9.108 9.164 11,041 -0.52(-5.33%)
Apr 03, 2008 9.680 9.680 9.680 9.680 661 -0.30(-3.03%)
Apr 02, 2008 9.982 9.982 9.982 9.982 1,388 +0.48(+5.10%)
Apr 01, 2008 9.498 9.498 9.498 9.498 0 +0.00(+0.00%)
Mar 31, 2008 9.619 9.680 9.377 9.498 5,742 +0.12(+1.29%)
Mar 28, 2008 9.108 9.377 9.108 9.377 5,960 +0.00(+0.00%)
Mar 27, 2008 9.377 9.377 9.377 9.377 330 +0.12(+1.31%)
Mar 26, 2008 9.226 9.256 9.078 9.256 3,781 +0.02(+0.16%)
Mar 25, 2008 9.377 9.528 9.229 9.241 3,520 -0.18(-1.93%)
Mar 24, 2008 9.422 9.422 9.422 9.422 373 -0.11(-1.11%)
Mar 21, 2008 9.528 9.528 9.528 9.528 0 +0.00(+0.00%)
Mar 20, 2008 9.528 9.528 9.528 9.528 0 +0.00(+0.00%)
Mar 19, 2008 9.528 9.528 9.528 9.528 661 +0.00(+0.00%)
Mar 18, 2008 9.528 9.528 9.528 9.528 0 +0.00(+0.00%)
Mar 17, 2008 9.528 9.528 9.528 9.528 330 -0.08(-0.79%)
Mar 14, 2008 9.604 9.604 9.604 9.604 1,652 +0.08(+0.79%)
Mar 13, 2008 9.716 9.716 9.528 9.528 2,317 -0.26(-2.63%)
Mar 12, 2008 9.731 9.925 9.695 9.785 4,132 -0.20(-1.97%)
Mar 11, 2008 9.982 9.982 9.982 9.982 330 +0.15(+1.54%)
Mar 10, 2008 9.981 9.981 9.683 9.831 2,218 +0.30(+3.16%)
Mar 07, 2008 9.785 9.785 9.180 9.530 6,585 -0.74(-7.18%)
Mar 06, 2008 10.27 10.27 10.27 10.27 330 +0.39(+3.92%)
Mar 05, 2008 9.912 9.912 9.873 9.879 3,044 -0.25(-2.45%)
Mar 04, 2008 10.12 10.13 10.12 10.13 1,652 +0.24(+2.45%)
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.