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

Marine Petroleum U (NQ: MARPS )

4.140 -0.310 (-6.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Aug 30, 2010 5.636 5.456 5.456 5.456 10,247 -0.09(-1.62%)
Aug 27, 2010 5.552 5.555 5.546 5.546 2,173 +0.18(+3.39%)
Aug 25, 2010 5.354 5.364 5.364 5.364 7,620 +0.01(+0.18%)
Aug 24, 2010 5.294 5.354 5.291 5.354 1,270 +0.03(+0.59%)
Aug 23, 2010 5.279 5.323 5.279 5.323 3,651 +0.05(+0.90%)
Aug 20, 2010 5.197 5.276 5.150 5.276 13,204 +0.13(+2.45%)
Aug 18, 2010 5.219 5.150 5.150 5.150 7,302 +0.08(+1.49%)
Aug 17, 2010 5.228 5.228 5.074 5.074 5,715 -0.01(-0.12%)
Aug 16, 2010 5.082 5.082 5.080 5.080 952 -0.14(-2.71%)
Aug 13, 2010 5.150 5.294 5.150 5.222 2,794 +0.15(+2.98%)
Aug 12, 2010 5.159 5.159 5.046 5.071 4,921 -0.14(-2.77%)
Aug 11, 2010 5.323 5.323 5.197 5.215 10,499 -0.11(-2.02%)
Aug 10, 2010 5.323 5.323 5.323 5.323 619 +0.00(+0.00%)
Aug 09, 2010 5.322 5.323 5.313 5.323 3,108 +0.00(+0.06%)
Aug 06, 2010 5.214 5.322 5.206 5.320 4,273 +0.12(+2.36%)
Aug 05, 2010 5.129 5.323 5.129 5.197 4,540 +0.00(+0.07%)
Aug 04, 2010 5.102 5.244 5.102 5.194 12,909 +0.09(+1.79%)
Aug 03, 2010 5.102 5.102 5.001 5.102 7,982 +0.06(+1.25%)
Aug 02, 2010 5.024 5.165 4.973 5.039 14,754 +0.08(+1.59%)
Jul 30, 2010 4.893 4.964 4.893 4.961 1,911 +0.08(+1.61%)
Jul 29, 2010 5.039 5.039 4.835 4.882 13,830 +0.03(+0.65%)
Jul 28, 2010 4.718 4.850 4.709 4.850 6,337 +0.15(+3.22%)
Jul 26, 2010 4.724 4.699 4.699 4.699 12,065 -0.03(-0.53%)
Jul 23, 2010 4.661 4.724 4.661 4.724 5,743 +0.01(+0.20%)
Jul 22, 2010 4.721 4.721 4.696 4.715 3,460 -0.01(-0.20%)
Jul 21, 2010 4.724 4.724 4.696 4.724 10,890 -0.00(-0.07%)
Jul 20, 2010 4.772 4.888 4.728 4.728 6,359 -0.04(-0.92%)
Jul 19, 2010 4.705 4.841 4.705 4.772 2,000 -0.02(-0.38%)
Jul 16, 2010 4.894 4.894 4.680 4.790 13,087 +0.04(+0.84%)
Jul 15, 2010 4.803 4.822 4.746 4.750 5,292 -0.05(-1.11%)
Jul 14, 2010 4.838 4.838 4.803 4.803 2,425 -0.02(-0.33%)
Jul 13, 2010 4.797 5.011 4.750 4.819 5,667 +0.09(+2.00%)
Jul 12, 2010 4.871 4.967 4.721 4.724 33,601 -0.43(-8.26%)
Jul 09, 2010 5.150 5.197 5.150 5.150 3,968 +0.03(+0.68%)
Jul 07, 2010 5.194 5.115 5.115 5.115 23,812 +0.19(+3.77%)
Jul 06, 2010 4.825 4.929 4.734 4.929 2,924 +0.16(+3.30%)
Jul 02, 2010 4.772 4.772 4.772 4.772 1,587 +0.00(+0.00%)
Jul 01, 2010 4.781 4.781 4.724 4.772 9,001 -0.11(-2.29%)
Jun 30, 2010 4.789 4.887 4.789 4.883 1,838 -0.03(-0.61%)
Jun 29, 2010 4.935 5.159 4.787 4.913 6,953 +0.10(+2.03%)
Jun 25, 2010 4.778 4.816 4.765 4.816 3,492 +0.04(+0.92%)
Jun 24, 2010 4.772 4.772 4.764 4.772 2,841 -0.18(-3.56%)
Jun 23, 2010 4.957 5.172 4.816 4.948 7,397 +0.04(+0.77%)
Jun 22, 2010 5.197 5.197 4.910 4.910 4,206 -0.03(-0.59%)
Jun 21, 2010 4.924 4.976 4.898 4.939 4,762 -0.21(-4.03%)
Jun 18, 2010 5.167 5.194 4.885 5.146 4,765 +0.23(+4.68%)
Jun 17, 2010 4.844 5.186 4.844 4.916 5,337 +0.09(+1.89%)
Jun 16, 2010 4.835 5.076 4.822 4.825 5,111 -0.13(-2.61%)
Jun 15, 2010 5.194 5.197 4.901 4.954 12,373 -0.20(-3.97%)
Jun 14, 2010 5.228 5.228 5.159 5.159 2,222 +0.28(+5.68%)
Jun 11, 2010 4.882 4.882 4.882 4.882 1,587 +0.00(+0.00%)
Jun 10, 2010 4.838 4.885 4.838 4.882 1,587 +0.01(+0.13%)
Jun 09, 2010 4.784 4.961 4.784 4.876 6,032 +0.10(+2.18%)
Jun 08, 2010 4.824 4.835 4.772 4.772 2,736 +0.04(+0.87%)
Jun 07, 2010 4.652 5.372 4.652 4.731 4,222 +0.08(+1.69%)
Jun 04, 2010 4.835 4.850 4.652 4.652 14,049 -0.07(-1.53%)
Jun 03, 2010 4.882 5.013 4.724 4.724 9,915 -0.16(-3.23%)
Jun 02, 2010 4.819 4.882 4.740 4.882 3,181 -0.09(-1.84%)
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.