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

Marine Petroleum U (NQ: MARPS )

3.850 -0.150 (-3.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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, 2008 5.918 6.268 5.674 6.115 0 +0.03(+0.54%)
Dec 30, 2008 6.103 6.103 5.375 6.083 22,029 -0.04(-0.63%)
Dec 29, 2008 6.259 6.259 6.118 6.121 7,294 +0.12(+2.04%)
Dec 26, 2008 6.178 6.178 5.898 5.999 3,022 -0.12(-2.00%)
Dec 24, 2008 5.778 6.163 5.730 6.121 12,145 +0.37(+6.49%)
Dec 23, 2008 5.930 5.930 5.677 5.748 5,391 +0.12(+2.18%)
Dec 22, 2008 5.790 5.790 5.596 5.626 7,036 -0.04(-0.74%)
Dec 19, 2008 5.074 5.760 5.074 5.668 19,768 +0.54(+10.54%)
Dec 18, 2008 5.521 5.966 5.127 5.127 8,543 -0.53(-9.29%)
Dec 17, 2008 5.909 5.909 5.530 5.653 20,103 -0.22(-3.81%)
Dec 16, 2008 5.895 5.895 5.877 5.877 3,350 -0.02(-0.35%)
Dec 15, 2008 5.969 6.175 5.820 5.898 6,701 -0.01(-0.20%)
Dec 12, 2008 5.521 6.139 4.892 5.909 11,934 +0.28(+4.93%)
Dec 11, 2008 5.632 5.632 5.632 5.632 0 +0.00(+0.00%)
Dec 10, 2008 6.172 6.172 5.366 5.632 21,443 -0.24(-4.16%)
Dec 09, 2008 5.681 5.895 5.671 5.877 10,386 +0.36(+6.43%)
Dec 08, 2008 5.521 5.674 5.342 5.521 18,997 +0.15(+2.72%)
Dec 05, 2008 5.820 5.847 5.148 5.375 113,574 -0.44(-7.64%)
Dec 04, 2008 5.912 5.912 5.656 5.820 26,268 -0.25(-4.08%)
Dec 03, 2008 6.068 6.089 5.811 6.068 4,858 +0.16(+2.73%)
Dec 02, 2008 6.268 6.330 5.850 5.906 47,705 -0.35(-5.63%)
Dec 01, 2008 6.268 6.268 5.607 6.259 11,167 +0.02(+0.39%)
Nov 28, 2008 6.244 6.247 6.235 6.235 5,896 -0.02(-0.33%)
Nov 26, 2008 6.256 6.256 6.256 6.256 0 +0.00(+0.00%)
Nov 25, 2008 6.503 6.503 5.532 6.256 5,360 -0.58(-8.43%)
Nov 24, 2008 6.268 6.832 6.268 6.832 7,924 +0.27(+4.05%)
Nov 21, 2008 6.253 6.566 6.253 6.566 6,252 +0.30(+4.76%)
Nov 20, 2008 6.444 7.160 6.268 6.268 10,205 -0.63(-9.08%)
Nov 19, 2008 6.566 6.893 6.566 6.893 5,863 +0.36(+5.46%)
Nov 18, 2008 6.268 6.566 6.268 6.536 3,340 +0.54(+9.01%)
Nov 17, 2008 6.008 6.008 5.948 5.996 7,310 -0.27(-4.33%)
Nov 14, 2008 6.280 6.283 6.268 6.268 4,020 -0.29(-4.42%)
Nov 13, 2008 6.423 6.865 6.283 6.557 3,916 +0.08(+1.24%)
Nov 12, 2008 6.312 6.506 6.271 6.477 2,680 +0.19(+3.09%)
Nov 11, 2008 6.283 6.283 6.283 6.283 0 +0.00(+0.00%)
Nov 10, 2008 6.566 6.611 6.283 6.283 11,391 -0.81(-11.37%)
Nov 07, 2008 6.575 7.088 6.569 7.088 6,875 +0.13(+1.93%)
Nov 06, 2008 6.954 6.954 6.954 6.954 703 +0.00(+0.00%)
Nov 05, 2008 6.865 6.954 6.865 6.954 1,675 +0.39(+5.91%)
Nov 04, 2008 6.566 6.566 6.566 6.566 4,020 +0.15(+2.33%)
Nov 03, 2008 6.327 6.705 6.287 6.417 3,866 -0.30(-4.44%)
Oct 31, 2008 6.715 6.715 6.714 6.715 5,059 +0.22(+3.45%)
Oct 30, 2008 6.268 6.491 6.268 6.491 2,010 +0.24(+3.82%)
Oct 29, 2008 6.121 6.253 6.121 6.253 1,340 -0.16(-2.51%)
Oct 28, 2008 6.859 6.859 6.223 6.414 6,031 -0.45(-6.57%)
Oct 27, 2008 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Oct 24, 2008 6.566 6.865 6.118 6.865 5,277 +0.00(+0.00%)
Oct 23, 2008 6.772 7.020 6.772 6.865 6,536 +0.18(+2.72%)
Oct 22, 2008 7.315 7.315 6.563 6.682 18,428 -0.62(-8.50%)
Oct 21, 2008 6.853 7.342 6.853 7.303 13,368 +0.74(+11.23%)
Oct 20, 2008 6.035 6.715 5.969 6.566 7,049 +0.59(+9.86%)
Oct 17, 2008 6.118 6.118 5.969 5.977 2,345 -0.29(-4.64%)
Oct 16, 2008 5.969 6.268 5.969 6.268 1,675 -0.00(-0.00%)
Oct 15, 2008 6.566 6.566 6.268 6.268 9,046 -0.31(-4.70%)
Oct 14, 2008 6.259 6.744 5.680 6.577 7,649 +0.32(+5.13%)
Oct 13, 2008 6.059 6.265 5.972 6.256 5,270 +0.32(+5.33%)
Oct 10, 2008 6.151 6.414 5.939 5.939 23,316 -0.27(-4.37%)
Oct 09, 2008 6.548 7.611 6.118 6.211 27,139 -0.09(-1.37%)
Oct 08, 2008 6.297 6.297 5.969 6.297 3,035 +0.02(+0.31%)
Oct 07, 2008 6.278 6.278 6.278 6.278 0 +0.00(+0.00%)
Oct 06, 2008 6.462 6.484 6.278 6.278 11,643 -0.18(-2.77%)
Oct 03, 2008 6.975 6.988 6.457 6.457 8,041 -0.15(-2.33%)
Oct 02, 2008 7.044 7.056 6.611 6.611 9,090 -0.40(-5.74%)
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.