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

Marine Petroleum U (NQ: MARPS )

4.450 +0.150 (+3.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Feb 25, 2010 5.769 5.771 5.771 5.771 14,617 +0.06(+1.00%)
Feb 24, 2010 5.711 5.715 5.711 5.714 3,787 +0.10(+1.83%)
Feb 23, 2010 5.517 5.762 5.517 5.611 36,976 +0.17(+3.06%)
Feb 22, 2010 5.203 5.502 5.203 5.445 29,198 +0.24(+4.65%)
Feb 19, 2010 5.369 5.442 5.142 5.203 27,290 -0.09(-1.74%)
Feb 18, 2010 5.121 5.369 5.109 5.295 21,091 +0.17(+3.27%)
Feb 17, 2010 5.118 5.142 5.107 5.127 6,618 +0.30(+6.20%)
Feb 16, 2010 4.873 5.127 4.825 4.828 14,608 -0.05(-0.93%)
Feb 12, 2010 4.855 4.873 4.873 4.873 4,958 +0.02(+0.44%)
Feb 11, 2010 4.853 4.853 4.852 4.852 1,157 -0.03(-0.56%)
Feb 10, 2010 4.878 4.879 4.878 4.879 1,652 +0.02(+0.31%)
Feb 09, 2010 5.067 5.127 4.864 4.864 4,099 +0.02(+0.50%)
Feb 08, 2010 4.840 4.840 4.840 4.840 826 -0.22(-4.42%)
Feb 05, 2010 4.955 5.066 4.849 5.064 5,296 +0.01(+0.18%)
Feb 04, 2010 5.052 5.055 5.052 5.054 991 -0.00(-0.03%)
Feb 03, 2010 5.056 5.056 5.056 5.056 661 +0.07(+1.30%)
Feb 02, 2010 4.867 5.067 4.867 4.991 12,546 +0.13(+2.61%)
Feb 01, 2010 5.009 5.036 4.843 4.864 14,936 -0.04(-0.74%)
Jan 29, 2010 4.897 4.980 4.846 4.900 13,527 +0.06(+1.25%)
Jan 28, 2010 4.885 4.885 4.840 4.840 991 +0.00(+0.00%)
Jan 27, 2010 4.840 4.840 4.840 4.840 667 -0.05(-0.93%)
Jan 26, 2010 4.885 4.885 4.885 4.885 14,810 +0.00(+0.00%)
Jan 25, 2010 4.882 4.885 4.882 4.885 13,289 -0.01(-0.19%)
Jan 22, 2010 4.794 4.900 4.794 4.894 37,872 +0.11(+2.28%)
Jan 21, 2010 4.785 4.785 4.785 4.785 330 -0.00(-0.09%)
Jan 20, 2010 4.790 4.790 4.790 4.790 330 +0.01(+0.28%)
Jan 19, 2010 4.915 4.915 4.776 4.776 12,417 -0.14(-2.83%)
Jan 15, 2010 4.988 4.915 4.915 4.915 3,636 -0.00(-0.01%)
Jan 14, 2010 4.918 4.918 4.915 4.916 3,967 +0.00(+0.01%)
Jan 13, 2010 4.840 4.915 4.840 4.915 5,603 +0.03(+0.62%)
Jan 12, 2010 4.788 4.900 4.788 4.885 4,846 +0.05(+1.13%)
Jan 11, 2010 4.689 5.112 4.689 4.831 32,120 +0.11(+2.37%)
Jan 08, 2010 4.749 4.749 4.719 4.719 3,636 +0.03(+0.65%)
Jan 07, 2010 4.613 4.746 4.598 4.689 18,149 +0.09(+1.91%)
Jan 06, 2010 4.552 4.601 4.552 4.601 3,124 +0.08(+1.81%)
Jan 05, 2010 4.510 4.519 4.510 4.519 3,967 +0.00(+0.00%)
Jan 04, 2010 4.462 4.519 4.404 4.519 6,704 +0.06(+1.29%)
Dec 30, 2009 4.434 4.462 4.462 4.462 5,950 +0.02(+0.34%)
Dec 29, 2009 4.525 4.610 4.332 4.447 16,417 +0.11(+2.65%)
Dec 28, 2009 4.486 4.612 4.295 4.332 6,301 -0.02(-0.56%)
Dec 24, 2009 4.356 4.356 4.356 4.356 337 +0.06(+1.41%)
Dec 23, 2009 4.304 4.365 4.295 4.295 5,570 +0.01(+0.21%)
Dec 22, 2009 4.286 4.365 4.286 4.286 8,899 -0.08(-1.92%)
Dec 21, 2009 4.374 4.528 4.356 4.370 22,916 -0.03(-0.70%)
Dec 18, 2009 4.401 4.401 4.389 4.401 3,636 -0.01(-0.14%)
Dec 17, 2009 4.431 4.434 4.374 4.407 6,611 +0.01(+0.14%)
Dec 16, 2009 4.401 4.401 4.401 4.401 462 -0.11(-2.35%)
Dec 15, 2009 4.507 4.507 4.507 4.507 991 +0.02(+0.34%)
Dec 14, 2009 4.607 4.607 4.386 4.492 7,111 +0.08(+1.71%)
Dec 11, 2009 4.416 4.416 4.416 4.416 661 -0.01(-0.24%)
Dec 10, 2009 4.424 4.427 4.424 4.427 661 -0.11(-2.43%)
Dec 09, 2009 4.498 4.537 4.386 4.537 9,709 -0.06(-1.25%)
Dec 08, 2009 4.595 4.595 4.595 4.595 661 +0.03(+0.66%)
Dec 07, 2009 4.565 4.565 4.565 4.565 661 +0.12(+2.65%)
Dec 04, 2009 4.825 4.825 4.431 4.447 3,041 +0.01(+0.14%)
Dec 03, 2009 4.465 4.537 4.398 4.440 7,768 -0.02(-0.54%)
Dec 02, 2009 4.586 4.607 4.462 4.465 15,888 -0.09(-1.93%)
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.