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

Marine Petroleum U (NQ: MARPS )

4.160 +0.120 (+2.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
Apr 30, 2010 5.328 5.415 5.328 5.363 4,876 -0.06(-1.20%)
Apr 29, 2010 5.354 5.428 5.354 5.428 1,406 -0.05(-0.93%)
Apr 28, 2010 5.374 5.540 5.374 5.479 1,949 +0.12(+2.30%)
Apr 27, 2010 5.386 5.402 5.355 5.355 3,879 -0.11(-1.97%)
Apr 26, 2010 5.463 5.463 5.463 5.463 844 +0.08(+1.43%)
Apr 23, 2010 5.525 5.525 5.386 5.386 2,274 -0.23(-4.11%)
Apr 22, 2010 5.762 5.762 5.617 5.617 5,461 -0.08(-1.35%)
Apr 20, 2010 5.694 5.694 5.694 5.694 0 +0.09(+1.65%)
Apr 19, 2010 5.602 5.602 5.602 5.602 324 -0.14(-2.39%)
Apr 16, 2010 5.343 5.739 5.343 5.739 7,797 +0.35(+6.54%)
Apr 15, 2010 5.475 5.475 5.386 5.386 2,274 +0.01(+0.20%)
Apr 14, 2010 5.374 5.375 5.355 5.375 2,842 +0.01(+0.14%)
Apr 13, 2010 5.457 5.525 5.368 5.368 20,654 -0.08(-1.49%)
Apr 12, 2010 5.435 5.555 5.435 5.449 3,015 -0.10(-1.78%)
Apr 08, 2010 5.548 5.548 5.548 5.548 0 +0.11(+2.08%)
Apr 07, 2010 5.555 5.555 5.417 5.435 8,220 -0.19(-3.44%)
Apr 06, 2010 5.423 5.629 5.386 5.629 3,658 +0.09(+1.55%)
Apr 05, 2010 5.540 5.543 5.540 5.543 1,822 +0.01(+0.14%)
Apr 01, 2010 5.620 5.535 5.535 5.535 1,299 +0.11(+2.07%)
Mar 31, 2010 5.540 5.540 5.423 5.423 1,072 -0.13(-2.30%)
Mar 30, 2010 5.617 5.629 5.540 5.551 4,766 -0.08(-1.39%)
Mar 29, 2010 5.617 5.629 5.617 5.629 1,364 +0.08(+1.41%)
Mar 26, 2010 5.571 5.571 5.540 5.551 3,408 -0.02(-0.36%)
Mar 25, 2010 5.764 5.764 5.571 5.571 1,786 -0.01(-0.22%)
Mar 24, 2010 5.663 5.712 5.580 5.583 11,690 -0.21(-3.64%)
Mar 23, 2010 5.703 5.817 5.694 5.794 6,498 +0.10(+1.67%)
Mar 22, 2010 5.617 5.699 5.571 5.699 1,738 -0.05(-0.88%)
Mar 19, 2010 5.672 5.749 5.648 5.749 4,438 +0.06(+0.97%)
Mar 18, 2010 5.663 5.694 5.660 5.694 5,754 +0.05(+0.82%)
Mar 17, 2010 5.648 5.657 5.648 5.648 974 -0.02(-0.27%)
Mar 16, 2010 5.571 5.691 5.571 5.663 8,889 +0.05(+0.93%)
Mar 15, 2010 5.611 5.611 5.611 5.611 2,274 -0.13(-2.23%)
Mar 12, 2010 5.595 5.740 5.408 5.739 2,956 -0.01(-0.19%)
Mar 11, 2010 5.537 5.752 5.448 5.749 10,929 +0.36(+6.68%)
Mar 10, 2010 5.476 5.540 5.389 5.389 5,754 -0.15(-2.72%)
Mar 09, 2010 5.475 5.540 5.475 5.540 1,462 -0.01(-0.22%)
Mar 08, 2010 5.452 5.552 5.452 5.552 1,335 -0.02(-0.33%)
Mar 05, 2010 5.386 5.571 5.386 5.571 9,639 +0.00(+0.00%)
Mar 04, 2010 5.586 5.614 5.325 5.571 14,377 +0.12(+2.26%)
Mar 03, 2010 5.429 5.586 5.429 5.448 7,797 -0.06(-1.17%)
Mar 02, 2010 5.506 5.540 5.323 5.512 16,050 +0.03(+0.62%)
Mar 01, 2010 5.546 5.599 5.238 5.479 9,974 -0.29(-5.04%)
Feb 25, 2010 5.768 5.769 5.769 5.769 14,620 +0.06(+1.00%)
Feb 24, 2010 5.709 5.713 5.709 5.712 3,788 +0.10(+1.83%)
Feb 23, 2010 5.516 5.761 5.516 5.610 36,984 +0.17(+3.06%)
Feb 22, 2010 5.202 5.501 5.202 5.444 29,204 +0.24(+4.65%)
Feb 19, 2010 5.368 5.441 5.141 5.202 27,296 -0.09(-1.74%)
Feb 18, 2010 5.120 5.368 5.108 5.294 21,096 +0.17(+3.27%)
Feb 17, 2010 5.117 5.141 5.106 5.126 6,619 +0.30(+6.20%)
Feb 16, 2010 4.872 5.126 4.824 4.827 14,612 -0.05(-0.93%)
Feb 12, 2010 4.854 4.872 4.872 4.872 4,959 +0.02(+0.44%)
Feb 11, 2010 4.852 4.852 4.851 4.851 1,157 -0.03(-0.56%)
Feb 10, 2010 4.877 4.878 4.877 4.878 1,653 +0.02(+0.31%)
Feb 09, 2010 5.066 5.126 4.863 4.863 4,100 +0.02(+0.50%)
Feb 08, 2010 4.839 4.839 4.839 4.839 826 -0.22(-4.42%)
Feb 05, 2010 4.954 5.065 4.848 5.063 5,297 +0.01(+0.18%)
Feb 04, 2010 5.050 5.053 5.050 5.053 991 -0.00(-0.03%)
Feb 03, 2010 5.055 5.055 5.055 5.055 661 +0.06(+1.30%)
Feb 02, 2010 4.866 5.066 4.866 4.990 12,548 +0.13(+2.61%)
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.