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 (%)
May 28, 2015 5.311 5.288 5.288 5.288 395 -0.02(-0.44%)
May 27, 2015 5.778 5.778 5.311 5.311 1,818 -0.02(-0.31%)
May 26, 2015 5.483 5.483 5.327 5.327 929 +0.06(+1.22%)
May 22, 2015 5.368 5.263 5.263 5.263 12,903 -0.09(-1.69%)
May 21, 2015 5.350 5.353 5.350 5.353 684 +0.18(+3.42%)
May 20, 2015 5.542 5.542 5.021 5.176 11,398 -0.20(-3.75%)
May 19, 2015 5.601 5.789 5.378 5.378 16,231 -0.41(-7.03%)
May 18, 2015 5.990 5.999 5.601 5.784 17,303 -0.20(-3.37%)
May 15, 2015 5.912 5.986 5.912 5.986 448 +0.03(+0.55%)
May 14, 2015 5.912 5.953 5.912 5.953 1,334 +0.00(+0.08%)
May 13, 2015 5.949 6.052 5.949 5.949 916 -0.09(-1.44%)
May 12, 2015 6.065 6.065 5.972 6.036 4,872 -0.03(-0.43%)
May 11, 2015 6.059 6.062 6.059 6.062 5,725 +0.00(+0.05%)
May 08, 2015 6.026 6.059 5.894 6.059 5,115 +0.03(+0.45%)
May 07, 2015 6.036 6.036 5.912 6.031 4,050 -0.00(-0.08%)
May 06, 2015 6.150 6.150 5.917 6.036 3,223 +0.00(+0.00%)
May 05, 2015 6.173 6.173 6.036 6.036 8,249 +0.03(+0.55%)
May 04, 2015 5.940 6.003 5.725 6.003 2,764 +0.15(+2.48%)
May 01, 2015 5.926 5.926 5.857 5.857 4,896 -0.04(-0.62%)
Apr 30, 2015 6.150 6.150 5.807 5.894 7,203 -0.12(-1.97%)
Apr 29, 2015 6.155 6.155 5.976 6.013 2,254 +0.07(+1.15%)
Apr 28, 2015 5.839 5.944 5.839 5.944 1,163 -0.21(-3.49%)
Apr 27, 2015 6.050 6.173 5.688 6.159 5,522 +0.14(+2.26%)
Apr 24, 2015 6.023 6.023 6.023 6.023 741 +0.08(+1.32%)
Apr 23, 2015 5.542 6.118 5.524 5.944 67,355 +0.28(+4.92%)
Apr 22, 2015 5.606 5.716 5.556 5.665 10,353 +0.10(+1.72%)
Apr 21, 2015 5.551 5.592 5.487 5.569 35,389 -0.04(-0.65%)
Apr 20, 2015 5.835 5.876 5.487 5.606 14,969 -0.27(-4.59%)
Apr 17, 2015 5.830 5.944 5.830 5.876 1,830 +0.07(+1.19%)
Apr 16, 2015 5.839 5.839 5.748 5.807 3,009 +0.02(+0.39%)
Apr 15, 2015 5.524 5.807 5.524 5.784 25,913 +0.25(+4.55%)
Apr 14, 2015 5.574 5.633 5.469 5.533 7,356 +0.05(+0.83%)
Apr 13, 2015 5.487 5.487 5.487 5.487 984 -0.00(-0.00%)
Apr 10, 2015 5.564 5.564 5.487 5.487 1,209 -0.14(-2.43%)
Apr 09, 2015 5.460 5.624 5.258 5.624 23,667 +0.32(+5.94%)
Apr 08, 2015 5.388 5.716 5.309 5.309 5,421 -0.39(-6.90%)
Apr 07, 2015 5.716 5.716 5.373 5.702 3,726 +0.19(+3.49%)
Apr 06, 2015 5.537 5.629 5.496 5.510 2,364 -0.03(-0.50%)
Apr 02, 2015 5.537 5.537 5.537 5.537 874 -0.22(-3.81%)
Apr 01, 2015 5.716 5.944 5.411 5.757 43,546 -0.07(-1.25%)
Mar 31, 2015 5.716 5.958 5.373 5.830 54,988 +0.43(+7.87%)
Mar 30, 2015 5.588 5.588 5.405 5.405 2,571 -0.08(-1.50%)
Mar 27, 2015 5.739 5.739 5.167 5.487 4,778 +0.35(+6.86%)
Mar 25, 2015 5.364 5.135 5.135 5.135 264 -0.08(-1.49%)
Mar 24, 2015 5.414 5.606 5.121 5.213 5,915 +0.07(+1.33%)
Mar 23, 2015 5.373 5.373 5.094 5.144 11,365 -0.05(-0.88%)
Mar 20, 2015 5.185 5.341 5.121 5.190 10,687 +0.05(+0.89%)
Mar 19, 2015 5.194 5.194 5.144 5.144 3,280 +0.03(+0.54%)
Mar 18, 2015 5.281 5.332 5.098 5.117 1,364 -0.28(-5.25%)
Mar 17, 2015 5.053 5.533 5.030 5.400 8,734 +0.26(+4.98%)
Mar 16, 2015 5.129 5.295 5.039 5.144 7,216 -0.11(-2.17%)
Mar 13, 2015 5.304 5.350 5.007 5.258 11,595 -0.00(-0.01%)
Mar 12, 2015 5.245 5.259 5.245 5.259 1,198 -0.13(-2.34%)
Mar 11, 2015 5.350 5.385 5.231 5.385 3,061 -0.03(-0.62%)
Mar 10, 2015 5.556 5.556 5.268 5.418 10,534 -0.18(-3.27%)
Mar 09, 2015 5.958 6.081 5.501 5.601 4,548 -0.38(-6.35%)
Mar 06, 2015 6.310 6.310 5.963 5.981 10,322 -0.11(-1.80%)
Mar 05, 2015 6.173 6.287 6.082 6.091 1,093 -0.08(-1.26%)
Mar 04, 2015 6.082 6.333 6.082 6.168 16,207 +0.11(+1.73%)
Mar 03, 2015 6.210 6.603 6.063 6.063 2,036 +0.00(+0.08%)
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.