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

Marine Petroleum U (NQ: MARPS )

4.300 -0.110 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 31, 2007 9.236 9.236 8.921 9.206 29,921 -0.15(-1.65%)
May 30, 2007 9.073 9.369 8.988 9.360 18,378 +0.14(+1.51%)
May 29, 2007 9.871 9.871 9.081 9.221 29,098 -0.65(-6.59%)
May 25, 2007 9.526 9.871 9.526 9.871 36,657 +0.48(+5.12%)
May 24, 2007 9.375 9.535 9.230 9.390 16,572 -0.13(-1.40%)
May 23, 2007 9.602 9.668 9.412 9.523 43,128 +0.15(+1.60%)
May 22, 2007 9.054 9.436 9.054 9.374 29,647 +0.41(+4.54%)
May 21, 2007 8.891 9.416 8.891 8.967 9,506 +0.13(+1.45%)
May 18, 2007 9.076 9.076 8.838 8.838 10,323 -0.45(-4.80%)
May 17, 2007 9.188 9.436 9.188 9.284 10,098 -0.15(-1.57%)
May 16, 2007 9.411 9.432 8.746 9.432 13,921 +0.02(+0.22%)
May 15, 2007 9.345 9.526 9.345 9.411 25,461 +0.07(+0.79%)
May 14, 2007 9.375 9.375 9.224 9.337 14,116 +0.20(+2.24%)
May 11, 2007 8.897 9.133 8.891 9.133 14,129 +0.24(+2.72%)
May 10, 2007 8.909 8.909 8.858 8.891 8,375 -0.02(-0.27%)
May 09, 2007 8.725 8.973 8.725 8.915 4,163 +0.14(+1.62%)
May 08, 2007 8.785 8.979 8.773 8.773 2,975 +0.05(+0.55%)
May 07, 2007 8.857 9.221 8.622 8.725 58,164 -0.09(-1.03%)
May 04, 2007 8.725 8.970 8.725 8.816 8,474 -0.00(-0.04%)
May 03, 2007 8.982 8.982 8.682 8.819 7,142 -0.26(-2.83%)
May 02, 2007 8.773 9.281 8.652 9.076 22,045 +0.23(+2.61%)
May 01, 2007 8.894 8.903 8.846 8.846 6,993 -0.22(-2.40%)
Apr 30, 2007 9.073 9.073 9.040 9.064 4,530 -0.01(-0.07%)
Apr 27, 2007 9.070 9.070 8.805 9.070 7,935 +0.10(+1.15%)
Apr 26, 2007 8.876 9.030 8.622 8.967 8,193 +0.00(+0.00%)
Apr 25, 2007 9.027 9.027 8.873 8.967 14,479 -0.06(-0.67%)
Apr 24, 2007 8.831 9.073 8.690 9.027 14,367 +0.15(+1.70%)
Apr 23, 2007 8.438 8.876 8.120 8.876 27,458 +0.44(+5.20%)
Apr 20, 2007 8.301 8.438 8.126 8.438 13,742 +0.12(+1.45%)
Apr 19, 2007 8.301 8.317 8.301 8.317 2,314 +0.30(+3.72%)
Apr 18, 2007 8.241 8.317 8.018 8.018 4,338 -0.22(-2.70%)
Apr 17, 2007 8.271 8.271 8.241 8.241 2,126 -0.07(-0.84%)
Apr 16, 2007 8.317 8.317 8.311 8.311 4,655 -0.00(-0.04%)
Apr 13, 2007 8.256 8.314 8.256 8.314 1,157 +0.06(+0.70%)
Apr 12, 2007 8.317 8.317 8.256 8.256 3,346 -0.00(-0.04%)
Apr 11, 2007 8.259 8.289 8.259 8.259 6,613 +0.00(+0.04%)
Apr 10, 2007 8.090 8.317 8.087 8.256 16,007 +0.19(+2.40%)
Apr 09, 2007 8.078 8.078 8.053 8.063 5,125 -0.01(-0.11%)
Apr 05, 2007 8.063 8.073 8.063 8.072 7,605 +0.07(+0.91%)
Apr 04, 2007 8.075 8.075 7.999 7.999 4,133 +0.12(+1.54%)
Apr 03, 2007 8.075 8.075 7.878 7.878 9,017 -0.14(-1.70%)
Apr 02, 2007 8.014 8.014 8.014 8.014 0 +0.00(+0.00%)
Mar 30, 2007 8.063 8.069 8.011 8.014 8,514 +0.45(+5.96%)
Mar 29, 2007 8.090 8.090 7.564 7.564 36,571 -0.42(-5.27%)
Mar 28, 2007 7.984 8.008 7.984 7.984 4,424 +0.12(+1.49%)
Mar 27, 2007 7.881 7.881 7.863 7.867 2,552 -0.01(-0.18%)
Mar 26, 2007 7.881 7.881 7.881 7.881 0 +0.00(+0.00%)
Mar 23, 2007 8.081 8.081 7.872 7.881 8,134 -0.13(-1.62%)
Mar 22, 2007 8.014 8.014 8.008 8.011 4,159 +0.02(+0.19%)
Mar 21, 2007 8.014 8.029 7.996 7.996 1,005 +0.13(+1.69%)
Mar 20, 2007 7.863 7.866 7.863 7.863 2,959 +0.00(+0.00%)
Mar 19, 2007 8.063 8.063 7.458 7.863 11,540 +0.15(+1.94%)
Mar 16, 2007 7.415 7.736 7.415 7.713 4,252 +0.29(+3.91%)
Mar 15, 2007 7.421 7.423 7.421 7.423 661 -0.14(-1.82%)
Mar 14, 2007 7.627 7.636 7.485 7.561 5,462 -0.07(-0.90%)
Mar 13, 2007 7.902 7.787 7.629 7.629 2,645 -0.27(-3.45%)
Mar 12, 2007 7.618 7.905 7.612 7.902 7,611 +0.08(+0.97%)
Mar 09, 2007 7.703 7.827 7.600 7.827 2,975 +0.18(+2.29%)
Mar 08, 2007 7.703 7.703 7.651 7.651 4,629 -0.04(-0.51%)
Mar 07, 2007 7.564 7.691 7.564 7.691 991 +0.26(+3.46%)
Mar 06, 2007 7.433 7.433 7.433 7.433 0 +0.00(+0.00%)
Mar 05, 2007 8.090 8.090 7.433 7.433 21,013 -0.67(-8.28%)
Mar 02, 2007 7.509 8.105 7.509 8.105 2,975 +0.66(+8.90%)
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.