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

Marine Petroleum U (NQ: MARPS )

4.075 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Dec 31, 2003 9.601 9.642 9.553 9.553 2,344 -0.15(-1.50%)
Dec 30, 2003 9.168 9.699 9.138 9.699 11,891 +0.59(+6.52%)
Dec 29, 2003 9.165 9.254 9.105 9.105 10,541 -0.03(-0.29%)
Dec 26, 2003 9.132 9.132 9.090 9.131 4,478 +0.03(+0.29%)
Dec 24, 2003 9.138 9.138 9.034 9.105 10,049 -0.08(-0.87%)
Dec 23, 2003 9.206 9.206 9.117 9.185 6,371 -0.02(-0.23%)
Dec 22, 2003 9.045 9.206 9.045 9.206 12,930 +0.16(+1.82%)
Dec 19, 2003 9.069 9.093 9.015 9.042 5,694 -0.01(-0.13%)
Dec 18, 2003 9.030 9.054 9.000 9.054 8,207 +0.11(+1.27%)
Dec 17, 2003 8.914 9.054 8.914 8.941 7,084 -0.01(-0.13%)
Dec 16, 2003 8.950 8.956 8.911 8.953 9,061 +0.03(+0.33%)
Dec 15, 2003 8.953 8.956 8.845 8.923 4,354 -0.03(-0.37%)
Dec 12, 2003 8.776 8.956 8.776 8.956 11,362 +0.19(+2.21%)
Dec 11, 2003 8.708 8.762 8.708 8.762 6,364 +0.06(+0.65%)
Dec 10, 2003 8.687 8.711 8.418 8.705 14,354 -0.01(-0.14%)
Dec 09, 2003 8.597 8.717 8.597 8.717 3,852 +0.22(+2.63%)
Dec 08, 2003 8.421 8.588 8.385 8.493 5,071 -0.01(-0.17%)
Dec 05, 2003 8.359 8.487 8.359 8.508 6,853 +0.14(+1.71%)
Dec 04, 2003 8.391 8.427 8.353 8.365 15,992 -0.12(-1.37%)
Dec 03, 2003 9.060 9.060 8.343 8.481 54,766 -0.24(-2.74%)
Dec 02, 2003 8.806 9.027 8.681 8.720 8,441 +0.10(+1.18%)
Dec 01, 2003 8.645 8.645 8.618 8.618 747 -0.01(-0.10%)
Nov 28, 2003 8.723 8.723 8.627 8.627 3,014 -0.09(-1.03%)
Nov 26, 2003 8.627 8.791 8.597 8.717 12,679 +0.09(+1.04%)
Nov 25, 2003 8.785 8.803 8.448 8.627 14,581 -0.40(-4.46%)
Nov 24, 2003 8.938 9.105 8.937 9.030 19,288 +0.13(+1.51%)
Nov 21, 2003 8.869 8.896 8.892 8.896 10,485 +0.03(+0.31%)
Nov 20, 2003 8.777 8.869 8.747 8.869 23,743 +0.11(+1.23%)
Nov 19, 2003 8.725 8.762 8.725 8.761 2,612 +0.07(+0.86%)
Nov 18, 2003 8.591 8.687 8.565 8.687 16,072 +0.12(+1.39%)
Nov 17, 2003 8.720 8.732 8.508 8.568 19,589 -0.10(-1.20%)
Nov 14, 2003 8.597 8.672 8.597 8.672 14,571 +0.01(+0.17%)
Nov 13, 2003 8.621 8.657 8.621 8.657 3,684 +0.10(+1.12%)
Nov 12, 2003 8.541 8.642 8.508 8.562 3,433 +0.02(+0.28%)
Nov 11, 2003 8.538 8.538 8.538 8.538 3,684 -0.10(-1.21%)
Nov 10, 2003 8.642 8.642 8.556 8.642 4,987 -0.01(-0.17%)
Nov 07, 2003 8.648 8.657 8.648 8.657 2,344 +0.00(+0.00%)
Nov 06, 2003 8.508 8.657 8.508 8.657 9,573 +0.15(+1.75%)
Nov 05, 2003 8.612 8.612 8.478 8.508 7,068 -0.09(-1.04%)
Nov 04, 2003 8.597 8.642 8.508 8.597 9,044 -0.04(-0.52%)
Nov 03, 2003 8.657 8.672 8.594 8.642 13,141 -0.01(-0.17%)
Oct 31, 2003 8.657 8.657 8.657 8.657 0 +0.15(+1.72%)
Oct 30, 2003 8.511 8.511 8.511 8.511 334 -0.07(-0.77%)
Oct 29, 2003 8.508 8.577 8.508 8.577 6,029 +0.07(+0.85%)
Oct 28, 2003 8.505 8.505 8.505 8.505 669 -0.00(-0.00%)
Oct 27, 2003 8.478 8.505 8.472 8.505 4,354 +0.04(+0.45%)
Oct 24, 2003 8.550 8.550 8.418 8.467 11,054 -0.04(-0.48%)
Oct 23, 2003 8.568 8.568 8.496 8.508 6,029 -0.07(-0.87%)
Oct 22, 2003 8.451 8.582 8.433 8.582 12,729 +0.13(+1.59%)
Oct 21, 2003 8.448 8.451 8.412 8.448 4,354 -0.00(-0.04%)
Oct 20, 2003 8.448 8.451 8.305 8.451 15,409 +0.11(+1.28%)
Oct 17, 2003 8.451 8.451 8.344 8.344 2,009 -0.11(-1.27%)
Oct 16, 2003 8.433 8.433 8.433 8.451 5,694 +0.02(+0.21%)
Oct 15, 2003 8.448 8.448 8.430 8.433 6,364 +0.01(+0.07%)
Oct 14, 2003 8.353 8.448 8.353 8.427 5,694 +0.07(+0.89%)
Oct 13, 2003 8.359 8.451 8.329 8.353 11,134 -0.01(-0.07%)
Oct 10, 2003 8.359 8.359 8.359 8.359 3,349 +0.00(+0.00%)
Oct 09, 2003 8.162 8.445 8.159 8.359 12,896 +0.00(+0.00%)
Oct 08, 2003 8.359 8.359 8.359 8.359 1,674 +0.00(+0.00%)
Oct 07, 2003 8.320 8.388 8.320 8.359 4,019 +0.03(+0.36%)
Oct 06, 2003 8.329 8.329 8.329 8.329 0 +0.00(+0.00%)
Oct 03, 2003 8.433 8.433 8.120 8.329 12,059 +0.19(+2.27%)
Oct 02, 2003 8.144 8.144 8.144 8.144 334 -0.19(-2.22%)
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.