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 (%)
Oct 31, 2007 11.58 11.71 11.40 11.64 5,698 +0.09(+0.75%)
Oct 30, 2007 11.51 11.64 11.29 11.55 6,786 +0.04(+0.39%)
Oct 29, 2007 11.27 11.72 11.26 11.51 16,079 +0.11(+1.00%)
Oct 26, 2007 10.49 11.39 10.49 11.39 13,918 +0.71(+6.62%)
Oct 25, 2007 11.08 11.08 10.60 10.69 33,696 -0.39(-3.53%)
Oct 24, 2007 11.36 11.36 11.05 11.08 17,657 -0.49(-4.23%)
Oct 23, 2007 11.88 11.88 11.36 11.57 10,709 -0.35(-2.91%)
Oct 22, 2007 12.99 12.99 11.57 11.91 34,838 -1.00(-7.72%)
Oct 19, 2007 12.76 13.14 12.75 12.91 19,861 +0.42(+3.36%)
Oct 18, 2007 12.44 12.49 12.39 12.49 1,601 +0.03(+0.23%)
Oct 17, 2007 12.38 13.43 11.92 12.46 42,740 +0.85(+7.35%)
Oct 16, 2007 11.19 11.78 11.19 11.61 19,797 +0.41(+3.65%)
Oct 15, 2007 11.30 11.31 11.19 11.20 7,714 +0.26(+2.41%)
Oct 12, 2007 10.93 10.94 10.90 10.94 2,679 -0.06(-0.55%)
Oct 11, 2007 11.09 11.18 11.00 11.00 25,592 -0.05(-0.43%)
Oct 10, 2007 11.11 11.11 10.75 11.05 5,376 +0.07(+0.68%)
Oct 09, 2007 10.75 10.97 10.75 10.97 6,699 +0.21(+1.97%)
Oct 08, 2007 10.75 10.79 10.75 10.76 3,684 +0.03(+0.29%)
Oct 05, 2007 10.67 10.79 10.67 10.73 10,752 +0.18(+1.66%)
Oct 04, 2007 10.45 10.55 10.45 10.55 7,369 +0.15(+1.47%)
Oct 03, 2007 10.42 10.42 10.39 10.40 1,366 -0.03(-0.32%)
Oct 02, 2007 10.44 10.45 10.42 10.43 5,215 +0.13(+1.30%)
Oct 01, 2007 10.27 10.40 10.27 10.30 14,746 +0.15(+1.47%)
Sep 28, 2007 10.15 10.15 9.860 10.15 4,840 +0.37(+3.78%)
Sep 27, 2007 9.702 10.00 9.702 9.780 4,247 +0.08(+0.86%)
Sep 26, 2007 9.508 9.696 9.508 9.696 2,344 -0.01(-0.06%)
Sep 25, 2007 9.541 9.702 9.508 9.702 10,552 +0.16(+1.63%)
Sep 24, 2007 9.553 9.553 9.547 9.547 10,049 +0.15(+1.56%)
Sep 21, 2007 9.403 9.523 9.359 9.400 7,480 +0.04(+0.45%)
Sep 20, 2007 9.371 9.780 9.359 9.359 7,034 +0.00(+0.00%)
Sep 19, 2007 9.356 9.438 9.344 9.359 13,231 -0.15(-1.57%)
Sep 18, 2007 9.851 9.860 9.374 9.508 13,774 -0.40(-4.07%)
Sep 17, 2007 10.15 10.15 9.908 9.911 1,842 -0.09(-0.89%)
Sep 14, 2007 10.07 10.07 9.702 10.00 5,510 +0.45(+4.69%)
Sep 13, 2007 9.553 9.553 9.553 9.553 0 +0.00(+0.00%)
Sep 12, 2007 9.642 9.702 9.505 9.553 6,699 -0.15(-1.54%)
Sep 11, 2007 10.00 10.15 9.412 9.702 12,166 -0.30(-2.99%)
Sep 10, 2007 10.00 10.00 10.00 10.00 1,604 -0.06(-0.59%)
Sep 07, 2007 10.15 10.15 10.01 10.06 4,354 +0.01(+0.10%)
Sep 06, 2007 10.00 10.30 10.00 10.05 3,349 -0.10(-1.01%)
Sep 05, 2007 10.15 10.30 10.15 10.15 4,120 +0.00(+0.00%)
Sep 04, 2007 10.03 10.18 10.00 10.15 3,684 +0.07(+0.71%)
Aug 31, 2007 9.553 10.15 9.553 10.08 4,689 -0.08(-0.82%)
Aug 30, 2007 10.15 10.16 10.15 10.16 4,354 -0.11(-1.10%)
Aug 29, 2007 10.11 10.49 9.553 10.28 11,627 -0.21(-1.96%)
Aug 28, 2007 10.45 10.52 10.44 10.48 12,478 +0.05(+0.49%)
Aug 27, 2007 10.30 10.44 10.27 10.43 12,478 +0.36(+3.52%)
Aug 24, 2007 10.00 10.15 8.959 10.08 21,288 +0.20(+1.99%)
Aug 23, 2007 9.851 9.881 9.568 9.881 13,091 +0.36(+3.76%)
Aug 22, 2007 9.087 9.523 9.087 9.523 17,703 +0.57(+6.33%)
Aug 21, 2007 8.520 9.224 8.508 8.956 8,565 -0.15(-1.64%)
Aug 20, 2007 9.251 9.257 9.089 9.105 6,893 +0.21(+2.31%)
Aug 17, 2007 9.254 9.254 8.657 8.899 11,148 +0.54(+6.46%)
Aug 16, 2007 8.917 8.926 8.359 8.359 33,672 -0.78(-8.58%)
Aug 15, 2007 9.165 9.165 9.105 9.143 6,716 -0.16(-1.77%)
Aug 14, 2007 9.308 9.308 9.308 9.308 0 +0.00(+0.00%)
Aug 13, 2007 9.326 9.326 9.224 9.308 4,478 -0.00(-0.03%)
Aug 10, 2007 9.359 9.359 8.818 9.311 23,579 -0.09(-0.98%)
Aug 09, 2007 9.553 9.553 9.403 9.403 6,364 -0.15(-1.56%)
Aug 08, 2007 9.851 9.851 9.478 9.553 12,705 -0.03(-0.31%)
Aug 07, 2007 9.791 9.791 9.559 9.583 6,163 -0.33(-3.31%)
Aug 06, 2007 10.06 10.15 9.893 9.911 7,707 -0.21(-2.07%)
Aug 03, 2007 10.12 10.30 10.12 10.12 5,684 -0.06(-0.59%)
Aug 02, 2007 10.00 10.27 9.562 10.18 18,253 -0.39(-3.67%)
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.