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 (%)
Jan 30, 2004 10.06 10.14 10.00 10.12 3,349 +0.12(+1.16%)
Jan 29, 2004 9.591 10.00 9.591 10.00 5,359 +0.00(+0.00%)
Jan 28, 2004 9.979 10.00 9.979 10.00 9,714 +0.01(+0.15%)
Jan 27, 2004 10.00 10.00 9.837 9.986 4,354 +0.14(+1.40%)
Jan 26, 2004 10.08 10.08 9.612 9.848 11,054 -0.00(-0.03%)
Jan 23, 2004 9.818 9.851 9.818 9.851 6,699 +0.08(+0.86%)
Jan 22, 2004 9.791 10.000 9.254 9.768 23,113 -0.16(-1.59%)
Jan 21, 2004 9.986 9.986 9.794 9.926 2,679 -0.06(-0.57%)
Jan 20, 2004 9.983 9.986 9.702 9.983 14,739 +0.16(+1.64%)
Jan 16, 2004 9.821 9.821 9.732 9.821 2,679 -0.01(-0.15%)
Jan 15, 2004 9.702 9.836 9.702 9.836 6,699 +0.09(+0.95%)
Jan 14, 2004 9.574 9.878 9.574 9.743 5,192 +0.04(+0.37%)
Jan 13, 2004 9.941 9.992 9.630 9.708 24,202 -0.23(-2.34%)
Jan 12, 2004 9.992 9.992 9.860 9.940 4,823 +0.11(+1.12%)
Jan 09, 2004 9.809 9.902 9.765 9.830 16,762 -0.01(-0.06%)
Jan 08, 2004 9.851 9.851 9.803 9.836 3,014 -0.01(-0.15%)
Jan 07, 2004 9.845 9.851 9.836 9.851 2,679 +0.04(+0.46%)
Jan 06, 2004 9.642 9.818 9.606 9.806 13,399 +0.20(+2.08%)
Jan 05, 2004 9.606 9.657 9.577 9.606 11,724 +0.05(+0.56%)
Jan 02, 2004 9.612 9.657 9.553 9.553 19,429 -0.00(-0.01%)
Dec 31, 2003 9.601 9.642 9.553 9.553 2,344 -0.15(-1.50%)
Dec 30, 2003 9.168 9.699 9.138 9.699 11,891 +0.59(+6.52%)
Dec 29, 2003 9.165 9.254 9.105 9.105 10,541 -0.03(-0.29%)
Dec 26, 2003 9.132 9.132 9.090 9.131 4,478 +0.03(+0.29%)
Dec 24, 2003 9.138 9.138 9.034 9.105 10,049 -0.08(-0.87%)
Dec 23, 2003 9.206 9.206 9.117 9.185 6,371 -0.02(-0.23%)
Dec 22, 2003 9.045 9.206 9.045 9.206 12,930 +0.16(+1.82%)
Dec 19, 2003 9.069 9.093 9.015 9.042 5,694 -0.01(-0.13%)
Dec 18, 2003 9.030 9.054 9.000 9.054 8,207 +0.11(+1.27%)
Dec 17, 2003 8.914 9.054 8.914 8.941 7,084 -0.01(-0.13%)
Dec 16, 2003 8.950 8.956 8.911 8.953 9,061 +0.03(+0.33%)
Dec 15, 2003 8.953 8.956 8.845 8.923 4,354 -0.03(-0.37%)
Dec 12, 2003 8.776 8.956 8.776 8.956 11,362 +0.19(+2.21%)
Dec 11, 2003 8.708 8.762 8.708 8.762 6,364 +0.06(+0.65%)
Dec 10, 2003 8.687 8.711 8.418 8.705 14,354 -0.01(-0.14%)
Dec 09, 2003 8.597 8.717 8.597 8.717 3,852 +0.22(+2.63%)
Dec 08, 2003 8.421 8.588 8.385 8.493 5,071 -0.01(-0.17%)
Dec 05, 2003 8.359 8.487 8.359 8.508 6,853 +0.14(+1.71%)
Dec 04, 2003 8.391 8.427 8.353 8.365 15,992 -0.12(-1.37%)
Dec 03, 2003 9.060 9.060 8.343 8.481 54,766 -0.24(-2.74%)
Dec 02, 2003 8.806 9.027 8.681 8.720 8,441 +0.10(+1.18%)
Dec 01, 2003 8.645 8.645 8.618 8.618 747 -0.01(-0.10%)
Nov 28, 2003 8.723 8.723 8.627 8.627 3,014 -0.09(-1.03%)
Nov 26, 2003 8.627 8.791 8.597 8.717 12,679 +0.09(+1.04%)
Nov 25, 2003 8.785 8.803 8.448 8.627 14,581 -0.40(-4.46%)
Nov 24, 2003 8.938 9.105 8.937 9.030 19,288 +0.13(+1.51%)
Nov 21, 2003 8.869 8.896 8.892 8.896 10,485 +0.03(+0.31%)
Nov 20, 2003 8.777 8.869 8.747 8.869 23,743 +0.11(+1.23%)
Nov 19, 2003 8.725 8.762 8.725 8.761 2,612 +0.07(+0.86%)
Nov 18, 2003 8.591 8.687 8.565 8.687 16,072 +0.12(+1.39%)
Nov 17, 2003 8.720 8.732 8.508 8.568 19,589 -0.10(-1.20%)
Nov 14, 2003 8.597 8.672 8.597 8.672 14,571 +0.01(+0.17%)
Nov 13, 2003 8.621 8.657 8.621 8.657 3,684 +0.10(+1.12%)
Nov 12, 2003 8.541 8.642 8.508 8.562 3,433 +0.02(+0.28%)
Nov 11, 2003 8.538 8.538 8.538 8.538 3,684 -0.10(-1.21%)
Nov 10, 2003 8.642 8.642 8.556 8.642 4,987 -0.01(-0.17%)
Nov 07, 2003 8.648 8.657 8.648 8.657 2,344 +0.00(+0.00%)
Nov 06, 2003 8.508 8.657 8.508 8.657 9,573 +0.15(+1.75%)
Nov 05, 2003 8.612 8.612 8.478 8.508 7,068 -0.09(-1.04%)
Nov 04, 2003 8.597 8.642 8.508 8.597 9,044 -0.04(-0.52%)
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.