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

Marine Petroleum U (NQ: MARPS )

3.870 -0.140 (-3.49%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 20, 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 31, 2005 7.136 7.254 7.009 7.009 14,112 -0.13(-1.79%)
Oct 28, 2005 7.230 7.230 7.136 7.136 980 -0.09(-1.30%)
Oct 27, 2005 7.213 7.254 7.213 7.230 2,157 -0.02(-0.29%)
Oct 26, 2005 7.254 7.254 7.251 7.251 1,922 +0.02(+0.21%)
Oct 25, 2005 7.160 7.254 7.159 7.236 6,395 +0.04(+0.53%)
Oct 24, 2005 7.264 7.272 7.050 7.198 21,963 -0.14(-1.94%)
Oct 21, 2005 7.519 7.530 7.340 7.340 4,276 +0.01(+0.10%)
Oct 20, 2005 7.394 7.595 7.272 7.333 14,509 -0.06(-0.80%)
Oct 19, 2005 7.519 8.034 7.392 7.392 14,305 -0.37(-4.73%)
Oct 18, 2005 8.031 8.067 7.603 7.759 17,137 +0.26(+3.41%)
Oct 17, 2005 7.613 7.613 7.182 7.504 4,751 +0.25(+3.49%)
Oct 14, 2005 6.910 7.251 6.882 7.251 12,668 +0.24(+3.45%)
Oct 13, 2005 7.687 7.763 6.953 7.009 52,971 -0.86(-10.95%)
Oct 12, 2005 8.059 8.059 7.850 7.871 16,890 -0.19(-2.34%)
Oct 11, 2005 8.250 9.163 7.659 8.059 71,741 -0.01(-0.11%)
Oct 10, 2005 7.896 8.130 7.896 8.068 24,835 +0.42(+5.51%)
Oct 07, 2005 7.758 7.874 7.602 7.646 26,193 +0.13(+1.69%)
Oct 06, 2005 7.774 7.797 7.458 7.519 13,955 -0.12(-1.63%)
Oct 05, 2005 7.837 7.901 7.200 7.644 50,330 -0.07(-0.86%)
Oct 04, 2005 7.325 7.774 7.300 7.710 50,244 +0.44(+5.99%)
Oct 03, 2005 6.966 7.277 6.966 7.274 17,141 +0.23(+3.26%)
Sep 30, 2005 7.272 7.272 7.027 7.045 12,143 -0.22(-3.02%)
Sep 29, 2005 7.136 7.272 7.136 7.264 11,260 +0.11(+1.50%)
Sep 28, 2005 7.136 7.157 7.136 7.157 2,923 -0.05(-0.63%)
Sep 27, 2005 7.236 7.236 7.202 7.202 1,836 +0.19(+2.75%)
Sep 26, 2005 6.874 7.009 6.874 7.009 2,373 +0.06(+0.84%)
Sep 22, 2005 6.950 6.950 6.950 6.950 1,961 -0.06(-0.80%)
Sep 21, 2005 7.006 7.006 7.006 7.006 0 +0.00(+0.00%)
Sep 20, 2005 7.264 7.264 7.006 7.006 1,428 -0.25(-3.48%)
Sep 19, 2005 6.963 7.259 6.945 7.259 18,758 +0.20(+2.89%)
Sep 16, 2005 6.856 7.055 6.856 7.055 7,650 +0.17(+2.52%)
Sep 15, 2005 7.027 7.027 6.882 6.882 1,177 +0.10(+1.50%)
Sep 14, 2005 6.805 6.805 6.780 6.780 1,569 -0.00(-0.00%)
Sep 13, 2005 6.869 6.869 6.780 6.780 7,219 -0.07(-0.97%)
Sep 12, 2005 6.757 6.846 6.757 6.846 2,773 +0.09(+1.33%)
Sep 09, 2005 6.757 6.757 6.757 6.757 0 +0.00(+0.00%)
Sep 08, 2005 6.776 6.907 6.757 6.757 2,354 -0.15(-2.18%)
Sep 07, 2005 6.882 6.907 6.882 6.907 1,961 +0.00(+0.00%)
Sep 06, 2005 6.907 6.907 6.754 6.907 2,746 +0.15(+2.26%)
Sep 02, 2005 6.754 6.754 6.754 6.754 1,961 +0.00(+0.00%)
Sep 01, 2005 6.754 6.754 6.754 6.754 7,611 +0.09(+1.34%)
Aug 31, 2005 6.711 6.734 6.665 6.665 3,068 +0.02(+0.23%)
Aug 30, 2005 6.650 6.650 6.650 6.650 2,620 -0.04(-0.65%)
Aug 29, 2005 6.986 7.058 6.652 6.693 20,249 -0.57(-7.86%)
Aug 26, 2005 7.213 7.264 7.136 7.264 3,629 +0.11(+1.57%)
Aug 25, 2005 7.200 7.200 7.152 7.152 2,354 +0.09(+1.34%)
Aug 24, 2005 7.233 7.264 7.029 7.057 31,756 +0.05(+0.69%)
Aug 23, 2005 6.953 7.055 6.953 7.009 4,763 +0.06(+0.81%)
Aug 22, 2005 6.831 6.953 6.818 6.953 1,930 +0.12(+1.70%)
Aug 19, 2005 6.843 6.843 6.837 6.837 2,773 +0.02(+0.27%)
Aug 18, 2005 6.933 6.933 6.800 6.818 2,456 -0.11(-1.65%)
Aug 17, 2005 6.945 7.096 6.933 6.933 3,641 -0.16(-2.28%)
Aug 16, 2005 6.933 7.094 6.933 7.094 1,075 +0.16(+2.33%)
Aug 15, 2005 6.933 6.933 6.933 6.933 392 +0.00(+0.00%)
Aug 12, 2005 6.933 7.162 6.933 6.933 3,707 +0.02(+0.35%)
Aug 11, 2005 7.162 7.162 6.909 6.909 2,354 +0.04(+0.65%)
Aug 10, 2005 6.767 7.136 6.767 6.864 9,981 -0.09(-1.36%)
Aug 09, 2005 6.754 6.958 6.754 6.958 3,531 +0.08(+1.11%)
Aug 08, 2005 7.009 7.009 6.882 6.882 13,339 +0.03(+0.50%)
Aug 05, 2005 7.210 7.210 6.782 6.847 10,785 -0.25(-3.53%)
Aug 04, 2005 7.187 7.282 7.098 7.098 7,607 -0.10(-1.38%)
Aug 03, 2005 7.203 7.203 7.187 7.198 2,942 +0.10(+1.36%)
Aug 02, 2005 7.121 7.121 7.101 7.101 3,923 -0.09(-1.31%)
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.