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 (%)
Dec 31, 2004 8.109 8.330 8.109 8.131 2,680 +0.02(+0.27%)
Dec 30, 2004 8.061 8.339 8.061 8.109 5,025 -0.21(-2.50%)
Dec 29, 2004 8.208 8.345 8.208 8.317 2,345 +0.20(+2.41%)
Dec 28, 2004 8.121 8.121 8.121 8.121 2,680 -0.01(-0.14%)
Dec 27, 2004 8.625 8.625 8.121 8.133 21,778 -0.12(-1.44%)
Dec 23, 2004 8.578 8.578 8.252 8.252 8,711 -0.18(-2.16%)
Dec 22, 2004 8.523 8.523 8.351 8.434 3,350 -0.11(-1.31%)
Dec 21, 2004 8.324 8.547 8.261 8.547 4,355 +0.29(+3.49%)
Dec 20, 2004 8.208 8.476 8.208 8.258 16,417 -0.17(-2.05%)
Dec 17, 2004 8.360 8.431 8.360 8.431 1,675 -0.04(-0.53%)
Dec 16, 2004 8.431 8.476 8.431 8.476 8,041 +0.21(+2.53%)
Dec 15, 2004 8.148 8.267 8.148 8.267 4,020 -0.00(-0.00%)
Dec 14, 2004 8.545 8.545 8.267 8.267 10,386 -0.16(-1.95%)
Dec 13, 2004 8.228 8.431 8.211 8.431 11,726 +0.22(+2.73%)
Dec 10, 2004 8.208 8.208 8.208 8.208 1,005 +0.00(+0.00%)
Dec 09, 2004 8.207 8.208 8.207 8.208 2,345 +0.04(+0.55%)
Dec 08, 2004 8.121 8.198 8.121 8.163 4,355 +0.04(+0.51%)
Dec 07, 2004 8.208 8.208 8.121 8.121 2,680 -0.00(-0.04%)
Dec 06, 2004 8.082 8.208 8.082 8.124 14,407 -0.06(-0.69%)
Dec 03, 2004 8.512 8.512 8.121 8.181 18,428 -0.35(-4.13%)
Dec 02, 2004 8.509 8.700 8.509 8.533 3,350 -0.06(-0.69%)
Dec 01, 2004 8.610 8.610 8.476 8.593 3,015 -0.02(-0.21%)
Nov 30, 2004 8.393 8.610 8.336 8.610 11,726 +0.20(+2.34%)
Nov 29, 2004 8.834 8.834 8.414 8.414 8,376 -0.42(-4.73%)
Nov 26, 2004 8.840 8.858 8.831 8.831 3,685 +0.15(+1.68%)
Nov 24, 2004 8.763 8.763 8.655 8.685 3,685 -0.08(-0.89%)
Nov 23, 2004 8.766 8.796 8.763 8.763 2,680 +0.15(+1.70%)
Nov 22, 2004 8.616 8.616 8.616 8.616 670 +0.03(+0.38%)
Nov 19, 2004 8.727 8.730 8.431 8.584 12,062 -0.07(-0.83%)
Nov 18, 2004 8.431 8.655 8.431 8.655 1,675 +0.22(+2.65%)
Nov 17, 2004 8.912 8.912 8.431 8.431 5,360 -0.30(-3.42%)
Nov 16, 2004 8.640 8.751 8.431 8.730 8,376 +0.10(+1.21%)
Nov 15, 2004 8.381 8.625 8.381 8.625 7,036 +0.10(+1.12%)
Nov 12, 2004 8.378 8.530 8.378 8.530 5,025 -0.07(-0.76%)
Nov 11, 2004 8.288 8.596 8.288 8.596 4,690 +0.09(+1.05%)
Nov 10, 2004 8.506 8.506 8.506 8.506 3,015 +0.22(+2.70%)
Nov 09, 2004 8.739 8.739 8.282 8.282 9,381 +0.07(+0.91%)
Nov 08, 2004 8.327 8.357 8.208 8.208 21,778 -0.09(-1.08%)
Nov 05, 2004 8.282 8.640 8.282 8.297 9,716 -0.05(-0.61%)
Nov 04, 2004 8.285 8.354 8.058 8.348 22,113 +0.03(+0.32%)
Nov 03, 2004 9.013 9.013 8.208 8.321 32,835 -0.26(-3.03%)
Nov 02, 2004 8.885 8.921 8.360 8.581 24,124 -0.43(-4.80%)
Nov 01, 2004 9.192 9.192 8.954 9.013 2,345 +0.12(+1.38%)
Oct 29, 2004 8.772 9.252 8.772 8.891 14,742 -0.06(-0.70%)
Oct 28, 2004 9.321 9.321 8.954 8.954 7,371 +0.08(+0.91%)
Oct 27, 2004 9.079 9.282 8.873 8.873 12,732 -0.21(-2.33%)
Oct 26, 2004 9.127 9.521 9.079 9.085 9,381 -0.17(-1.84%)
Oct 25, 2004 9.521 9.545 9.076 9.255 9,046 -0.25(-2.66%)
Oct 22, 2004 9.509 9.509 9.509 9.509 335 -0.00(-0.03%)
Oct 21, 2004 9.497 9.536 9.461 9.512 6,701 +0.44(+4.84%)
Oct 20, 2004 9.392 9.395 9.073 9.073 1,340 -0.03(-0.33%)
Oct 19, 2004 9.103 9.222 9.103 9.103 6,031 +0.13(+1.46%)
Oct 18, 2004 9.237 9.237 8.972 8.972 3,685 -0.43(-4.57%)
Oct 15, 2004 9.401 9.401 9.401 9.401 2,010 +0.04(+0.48%)
Oct 14, 2004 9.357 9.357 9.357 9.357 1,340 +0.03(+0.35%)
Oct 13, 2004 9.401 9.401 9.237 9.324 2,680 -0.08(-0.83%)
Oct 12, 2004 9.303 9.401 9.291 9.401 4,690 -0.13(-1.41%)
Oct 11, 2004 9.252 9.536 9.237 9.536 13,402 +0.30(+3.23%)
Oct 08, 2004 9.407 9.407 9.037 9.237 2,345 +0.04(+0.49%)
Oct 07, 2004 8.987 9.243 8.987 9.192 5,025 -0.01(-0.13%)
Oct 06, 2004 9.192 9.210 8.954 9.204 14,407 +0.01(+0.13%)
Oct 05, 2004 9.192 9.192 9.192 9.192 1,340 +0.18(+1.95%)
Oct 04, 2004 9.016 9.016 9.016 9.016 1,005 -0.24(-2.55%)
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.