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 (%)
May 31, 2007 9.117 9.117 8.806 9.087 30,312 -0.15(-1.65%)
May 30, 2007 8.956 9.248 8.872 9.239 18,618 +0.14(+1.51%)
May 29, 2007 9.744 9.744 8.964 9.102 29,478 -0.64(-6.59%)
May 25, 2007 9.403 9.744 9.403 9.744 37,136 +0.47(+5.12%)
May 24, 2007 9.254 9.412 9.111 9.269 16,789 -0.13(-1.40%)
May 23, 2007 9.478 9.544 9.291 9.400 43,692 +0.15(+1.60%)
May 22, 2007 8.938 9.314 8.938 9.253 30,034 +0.40(+4.54%)
May 21, 2007 8.777 9.295 8.777 8.851 9,630 +0.13(+1.45%)
May 18, 2007 8.959 8.959 8.724 8.724 10,458 -0.44(-4.80%)
May 17, 2007 9.070 9.314 9.070 9.165 10,230 -0.15(-1.57%)
May 16, 2007 9.290 9.311 8.633 9.311 14,102 +0.02(+0.22%)
May 15, 2007 9.224 9.403 9.224 9.290 25,793 +0.07(+0.79%)
May 14, 2007 9.254 9.254 9.105 9.217 14,300 +0.20(+2.24%)
May 11, 2007 8.783 9.015 8.777 9.015 14,313 +0.24(+2.72%)
May 10, 2007 8.794 8.794 8.744 8.777 8,485 -0.02(-0.27%)
May 09, 2007 8.612 8.857 8.612 8.800 4,217 +0.14(+1.62%)
May 08, 2007 8.672 8.863 8.660 8.660 3,014 +0.05(+0.55%)
May 07, 2007 8.743 9.102 8.511 8.612 58,923 -0.09(-1.03%)
May 04, 2007 8.612 8.854 8.612 8.702 8,585 -0.00(-0.04%)
May 03, 2007 8.866 8.866 8.571 8.705 7,235 -0.25(-2.83%)
May 02, 2007 8.660 9.162 8.541 8.959 22,333 +0.23(+2.61%)
May 01, 2007 8.780 8.788 8.732 8.732 7,084 -0.21(-2.40%)
Apr 30, 2007 8.956 8.956 8.923 8.947 4,589 -0.01(-0.07%)
Apr 27, 2007 8.953 8.953 8.691 8.953 8,039 +0.10(+1.15%)
Apr 26, 2007 8.762 8.914 8.511 8.851 8,300 +0.00(+0.00%)
Apr 25, 2007 8.911 8.911 8.759 8.851 14,668 -0.06(-0.67%)
Apr 24, 2007 8.717 8.956 8.578 8.911 14,555 +0.15(+1.70%)
Apr 23, 2007 8.329 8.762 8.015 8.762 27,817 +0.43(+5.20%)
Apr 20, 2007 8.194 8.329 8.021 8.329 13,921 +0.12(+1.45%)
Apr 19, 2007 8.194 8.209 8.194 8.209 2,344 +0.29(+3.72%)
Apr 18, 2007 8.135 8.209 7.915 7.915 4,394 -0.22(-2.70%)
Apr 17, 2007 8.165 8.165 8.135 8.135 2,153 -0.07(-0.84%)
Apr 16, 2007 8.209 8.209 8.203 8.203 4,716 -0.00(-0.04%)
Apr 13, 2007 8.150 8.206 8.150 8.206 1,172 +0.06(+0.70%)
Apr 12, 2007 8.209 8.209 8.150 8.150 3,390 -0.00(-0.04%)
Apr 11, 2007 8.153 8.182 8.153 8.153 6,699 +0.00(+0.04%)
Apr 10, 2007 7.985 8.209 7.982 8.150 16,216 +0.19(+2.40%)
Apr 09, 2007 7.974 7.974 7.949 7.959 5,192 -0.01(-0.11%)
Apr 05, 2007 7.959 7.969 7.959 7.968 7,704 +0.07(+0.91%)
Apr 04, 2007 7.971 7.971 7.896 7.896 4,187 +0.12(+1.54%)
Apr 03, 2007 7.971 7.971 7.776 7.776 9,135 -0.13(-1.70%)
Apr 02, 2007 7.911 7.911 7.911 7.911 0 +0.00(+0.00%)
Mar 30, 2007 7.959 7.965 7.908 7.911 8,625 +0.44(+5.96%)
Mar 29, 2007 7.985 7.985 7.466 7.466 37,049 -0.41(-5.27%)
Mar 28, 2007 7.881 7.905 7.881 7.881 4,482 +0.12(+1.49%)
Mar 27, 2007 7.779 7.779 7.762 7.765 2,586 -0.01(-0.18%)
Mar 26, 2007 7.779 7.779 7.779 7.779 0 +0.00(+0.00%)
Mar 23, 2007 7.976 7.976 7.771 7.779 8,240 -0.13(-1.62%)
Mar 22, 2007 7.911 7.911 7.905 7.908 4,214 +0.01(+0.19%)
Mar 21, 2007 7.911 7.926 7.893 7.893 1,018 +0.13(+1.69%)
Mar 20, 2007 7.762 7.765 7.762 7.762 2,998 +0.00(+0.00%)
Mar 19, 2007 7.959 7.959 7.362 7.762 11,690 +0.15(+1.94%)
Mar 16, 2007 7.320 7.636 7.320 7.613 4,307 +0.29(+3.91%)
Mar 15, 2007 7.326 7.327 7.326 7.327 669 -0.14(-1.82%)
Mar 14, 2007 7.529 7.538 7.388 7.463 5,533 -0.07(-0.90%)
Mar 13, 2007 7.800 7.687 7.531 7.531 2,679 -0.27(-3.45%)
Mar 12, 2007 7.520 7.803 7.514 7.800 7,711 +0.07(+0.97%)
Mar 09, 2007 7.603 7.726 7.502 7.726 3,014 +0.17(+2.29%)
Mar 08, 2007 7.603 7.603 7.553 7.553 4,689 -0.04(-0.51%)
Mar 07, 2007 7.466 7.591 7.466 7.591 1,004 +0.25(+3.46%)
Mar 06, 2007 7.338 7.338 7.338 7.338 0 +0.00(+0.00%)
Mar 05, 2007 7.985 7.985 7.338 7.338 21,288 -0.66(-8.28%)
Mar 02, 2007 7.412 8.000 7.412 8.000 3,014 +0.65(+8.90%)
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.