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 (%)
Feb 27, 2009 5.372 5.521 5.316 5.316 6,694 -0.15(-2.78%)
Feb 26, 2009 5.435 5.730 5.435 5.468 12,718 -0.04(-0.71%)
Feb 25, 2009 5.435 5.507 5.435 5.507 4,791 -0.09(-1.60%)
Feb 24, 2009 5.733 5.733 5.498 5.596 11,438 -0.13(-2.34%)
Feb 23, 2009 6.220 6.220 5.730 5.730 29,722 -0.49(-7.87%)
Feb 20, 2009 7.005 7.005 5.986 6.220 15,144 -0.86(-12.14%)
Feb 19, 2009 6.726 7.079 6.715 7.079 4,858 +0.14(+2.02%)
Feb 18, 2009 6.867 7.421 6.620 6.939 25,397 -0.22(-3.13%)
Feb 17, 2009 7.217 7.253 6.411 7.163 8,299 +0.00(+0.00%)
Feb 13, 2009 7.679 7.679 6.718 7.163 23,236 +0.74(+11.58%)
Feb 12, 2009 6.420 6.715 6.387 6.420 4,690 +0.14(+2.28%)
Feb 11, 2009 6.496 6.496 6.277 6.277 1,005 -0.12(-1.82%)
Feb 10, 2009 6.921 6.921 6.393 6.393 18,481 -0.61(-8.77%)
Feb 09, 2009 7.008 7.008 7.008 7.008 335 +0.00(+0.06%)
Feb 06, 2009 6.676 7.103 6.676 7.003 13,737 +0.41(+6.22%)
Feb 05, 2009 6.387 7.023 6.387 6.593 16,173 +0.18(+2.74%)
Feb 04, 2009 6.387 6.417 6.387 6.417 1,340 +0.15(+2.38%)
Feb 03, 2009 6.148 6.402 6.148 6.268 7,361 +0.06(+0.96%)
Feb 02, 2009 6.384 6.384 6.178 6.208 15,667 -0.18(-2.76%)
Jan 30, 2009 6.092 6.388 6.092 6.384 1,675 +0.26(+4.29%)
Jan 29, 2009 6.121 6.121 6.121 6.121 2,006 +0.00(+0.00%)
Jan 28, 2009 5.987 6.121 5.972 6.121 2,847 +0.03(+0.49%)
Jan 27, 2009 6.163 6.438 6.092 6.092 3,518 +0.01(+0.15%)
Jan 26, 2009 6.268 6.447 6.032 6.083 4,858 +0.18(+3.03%)
Jan 23, 2009 6.381 6.456 5.903 5.903 12,380 -0.25(-4.03%)
Jan 22, 2009 6.105 6.154 5.975 6.151 4,194 -0.24(-3.77%)
Jan 21, 2009 6.474 6.536 5.835 6.392 23,976 +0.41(+6.87%)
Jan 20, 2009 6.133 6.548 5.981 5.981 7,096 -0.00(-0.05%)
Jan 16, 2009 6.115 6.556 5.984 5.984 8,379 -0.13(-2.16%)
Jan 15, 2009 6.097 6.116 6.097 6.116 2,010 -0.15(-2.46%)
Jan 14, 2009 6.227 6.342 6.227 6.271 3,263 -0.41(-6.12%)
Jan 13, 2009 6.268 6.739 6.089 6.679 5,695 +0.40(+6.32%)
Jan 12, 2009 6.148 6.599 6.032 6.283 12,387 +0.16(+2.63%)
Jan 09, 2009 6.268 6.553 6.042 6.121 5,528 +0.15(+2.55%)
Jan 08, 2009 5.969 5.969 5.969 5.969 402 -0.39(-6.11%)
Jan 07, 2009 6.029 6.417 6.029 6.358 2,013 +0.24(+3.91%)
Jan 06, 2009 6.626 6.656 6.118 6.118 8,041 +0.00(+0.00%)
Jan 05, 2009 6.477 6.477 5.880 6.118 14,574 -0.24(-3.80%)
Jan 02, 2009 5.969 6.584 5.671 6.360 19,232 +0.24(+4.00%)
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%)
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.