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 (%)
Nov 30, 2005 9.040 9.043 8.787 9.043 3,819 +0.06(+0.70%)
Nov 29, 2005 8.790 9.094 8.790 8.981 2,613 +0.33(+3.76%)
Nov 28, 2005 9.279 9.383 8.655 8.655 21,410 -0.75(-7.97%)
Nov 25, 2005 9.282 9.446 9.282 9.404 15,060 +0.18(+1.97%)
Nov 23, 2005 8.951 9.222 8.679 9.222 18,528 +0.27(+3.03%)
Nov 22, 2005 8.476 8.951 8.476 8.951 14,249 +0.51(+6.04%)
Nov 21, 2005 8.363 8.470 8.357 8.441 7,565 +0.03(+0.34%)
Nov 18, 2005 8.413 8.413 8.413 8.413 0 +0.00(+0.00%)
Nov 17, 2005 8.431 8.465 8.413 8.413 4,422 -0.00(-0.04%)
Nov 16, 2005 8.342 8.416 8.342 8.416 7,495 +0.09(+1.04%)
Nov 15, 2005 8.351 8.351 8.276 8.330 3,350 -0.01(-0.14%)
Nov 14, 2005 8.357 8.605 8.327 8.342 20,592 -0.24(-2.77%)
Nov 11, 2005 8.625 8.625 8.579 8.579 1,507 -0.12(-1.39%)
Nov 10, 2005 8.784 8.784 8.625 8.700 6,031 -0.08(-0.92%)
Nov 09, 2005 8.730 8.781 8.730 8.781 2,201 +0.05(+0.58%)
Nov 08, 2005 8.730 8.730 8.730 8.730 670 -0.05(-0.56%)
Nov 07, 2005 8.954 8.954 8.745 8.779 5,360 -0.17(-1.95%)
Nov 04, 2005 8.590 8.954 8.590 8.954 9,977 +0.15(+1.69%)
Nov 03, 2005 8.581 8.804 8.581 8.804 3,018 +0.38(+4.54%)
Nov 02, 2005 8.208 8.422 8.208 8.422 5,461 +0.21(+2.58%)
Nov 01, 2005 8.208 8.211 8.208 8.211 1,675 +0.00(+0.04%)
Oct 31, 2005 8.357 8.494 8.208 8.208 12,051 -0.15(-1.79%)
Oct 28, 2005 8.467 8.467 8.357 8.357 837 -0.11(-1.30%)
Oct 27, 2005 8.446 8.494 8.446 8.467 1,842 -0.02(-0.29%)
Oct 26, 2005 8.494 8.494 8.491 8.491 1,641 +0.02(+0.21%)
Oct 25, 2005 8.385 8.494 8.383 8.473 5,461 +0.04(+0.53%)
Oct 24, 2005 8.506 8.515 8.255 8.428 18,756 -0.17(-1.94%)
Oct 21, 2005 8.804 8.817 8.596 8.596 3,652 +0.01(+0.10%)
Oct 20, 2005 8.658 8.894 8.515 8.587 12,390 -0.07(-0.80%)
Oct 19, 2005 8.804 9.407 8.656 8.656 12,216 -0.43(-4.73%)
Oct 18, 2005 9.404 9.446 8.903 9.086 14,635 +0.30(+3.41%)
Oct 17, 2005 8.915 8.915 8.411 8.787 4,057 +0.30(+3.49%)
Oct 14, 2005 8.091 8.490 8.058 8.490 10,818 +0.28(+3.45%)
Oct 13, 2005 9.001 9.091 8.142 8.208 45,236 -1.01(-10.95%)
Oct 12, 2005 9.437 9.437 9.192 9.216 14,424 -0.22(-2.34%)
Oct 11, 2005 9.661 10.73 8.969 9.437 61,265 -0.01(-0.11%)
Oct 10, 2005 9.246 9.521 9.246 9.447 21,209 +0.49(+5.51%)
Oct 07, 2005 9.085 9.221 8.902 8.954 22,368 +0.15(+1.69%)
Oct 06, 2005 9.103 9.130 8.733 8.804 11,917 -0.15(-1.63%)
Oct 05, 2005 9.178 9.252 8.431 8.951 42,981 -0.08(-0.86%)
Oct 04, 2005 8.578 9.103 8.548 9.028 42,907 +0.51(+5.99%)
Oct 03, 2005 8.157 8.521 8.157 8.518 14,638 +0.27(+3.26%)
Sep 30, 2005 8.515 8.515 8.228 8.249 10,370 -0.26(-3.02%)
Sep 29, 2005 8.357 8.515 8.357 8.506 9,616 +0.13(+1.50%)
Sep 28, 2005 8.357 8.381 8.357 8.381 2,496 -0.05(-0.63%)
Sep 27, 2005 8.473 8.473 8.433 8.433 1,568 +0.23(+2.75%)
Sep 26, 2005 8.049 8.208 8.049 8.208 2,027 +0.07(+0.84%)
Sep 22, 2005 8.139 8.139 8.139 8.139 1,675 -0.07(-0.80%)
Sep 21, 2005 8.205 8.205 8.205 8.205 0 +0.00(+0.00%)
Sep 20, 2005 8.506 8.506 8.205 8.205 1,219 -0.30(-3.48%)
Sep 19, 2005 8.154 8.500 8.133 8.500 16,019 +0.24(+2.89%)
Sep 16, 2005 8.028 8.261 8.028 8.261 6,533 +0.20(+2.52%)
Sep 15, 2005 8.228 8.228 8.058 8.058 1,005 +0.12(+1.50%)
Sep 14, 2005 7.969 7.969 7.939 7.939 1,340 -0.00(-0.00%)
Sep 13, 2005 8.043 8.043 7.939 7.939 6,165 -0.08(-0.98%)
Sep 12, 2005 7.912 8.017 7.912 8.017 2,368 +0.11(+1.33%)
Sep 09, 2005 7.912 7.912 7.912 7.912 0 +0.00(+0.00%)
Sep 08, 2005 7.934 8.088 7.912 7.912 2,010 -0.18(-2.18%)
Sep 07, 2005 8.058 8.088 8.058 8.088 1,675 +0.00(+0.00%)
Sep 06, 2005 8.088 8.088 7.909 8.088 2,345 +0.18(+2.26%)
Sep 02, 2005 7.909 7.909 7.909 7.909 1,675 +0.00(+0.00%)
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.