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 29, 2009 4.782 4.970 4.782 4.801 6,304 +0.02(+0.39%)
May 28, 2009 4.790 4.813 4.782 4.782 7,712 -0.01(-0.13%)
May 27, 2009 4.840 4.840 4.789 4.789 4,958 -0.07(-1.46%)
May 26, 2009 4.800 4.880 4.797 4.859 5,352 +0.08(+1.61%)
May 22, 2009 4.840 4.840 4.782 4.782 2,165 +0.06(+1.35%)
May 21, 2009 4.825 4.825 4.664 4.719 6,529 -0.10(-2.01%)
May 20, 2009 4.897 4.976 4.797 4.816 10,506 -0.15(-3.08%)
May 19, 2009 4.749 4.988 4.689 4.969 21,769 +0.37(+7.99%)
May 18, 2009 4.970 4.970 4.537 4.601 57,358 -0.38(-7.54%)
May 15, 2009 4.900 4.982 4.900 4.976 7,240 +0.03(+0.59%)
May 14, 2009 4.900 4.947 4.900 4.947 4,049 +0.05(+0.94%)
May 13, 2009 4.961 4.967 4.900 4.900 6,611 -0.08(-1.52%)
May 12, 2009 4.997 5.021 4.976 4.976 3,444 -0.02(-0.36%)
May 11, 2009 5.297 5.297 4.994 4.994 4,710 -0.28(-5.33%)
May 08, 2009 4.870 5.275 4.796 5.275 11,134 +0.44(+9.00%)
May 07, 2009 4.915 4.915 4.840 4.840 661 +0.00(+0.00%)
May 06, 2009 4.991 5.139 4.791 4.840 16,929 -0.11(-2.14%)
May 05, 2009 5.112 5.112 4.946 4.946 4,463 -0.04(-0.85%)
May 04, 2009 5.157 5.194 4.988 4.988 14,579 -0.15(-2.94%)
May 01, 2009 5.139 5.139 5.121 5.139 5,015 -0.00(-0.06%)
Apr 29, 2009 5.142 5.142 5.142 5.142 0 +0.14(+2.72%)
Apr 28, 2009 5.321 5.321 5.006 5.006 8,264 -0.33(-6.23%)
Apr 27, 2009 5.327 5.369 5.327 5.339 5,620 +0.06(+1.23%)
Apr 24, 2009 5.260 5.274 5.260 5.274 661 +0.01(+0.15%)
Apr 23, 2009 5.278 5.278 5.266 5.266 1,652 -0.01(-0.11%)
Apr 22, 2009 5.272 5.424 5.272 5.272 8,264 -0.15(-2.71%)
Apr 21, 2009 5.419 5.419 5.419 5.419 661 -0.02(-0.30%)
Apr 20, 2009 5.112 5.436 5.112 5.436 3,967 +0.29(+5.71%)
Apr 17, 2009 5.203 5.206 5.130 5.142 3,636 -0.04(-0.79%)
Apr 16, 2009 5.206 5.206 5.183 5.183 661 -0.05(-0.93%)
Apr 15, 2009 5.216 5.231 5.216 5.231 991 -0.03(-0.66%)
Apr 14, 2009 5.266 5.266 5.266 5.266 661 -0.00(-0.06%)
Apr 13, 2009 5.272 5.272 5.269 5.269 661 +0.03(+0.58%)
Apr 09, 2009 5.209 5.354 5.209 5.239 4,132 -0.14(-2.53%)
Apr 08, 2009 5.250 5.375 5.239 5.375 3,305 +0.11(+2.07%)
Apr 07, 2009 5.209 5.269 5.185 5.266 3,854 +0.00(+0.00%)
Apr 06, 2009 5.209 5.266 5.142 5.266 2,644 -0.01(-0.23%)
Apr 03, 2009 5.145 5.278 5.145 5.278 6,777 +0.00(+0.03%)
Apr 02, 2009 5.269 5.277 5.269 5.277 740 +0.10(+1.96%)
Apr 01, 2009 5.142 5.176 5.142 5.176 1,322 -0.27(-4.89%)
Mar 31, 2009 5.293 5.442 5.293 5.442 3,183 +0.15(+2.86%)
Mar 30, 2009 5.293 5.293 5.142 5.290 8,172 +0.09(+1.75%)
Mar 26, 2009 5.123 5.411 5.115 5.200 5,689 +0.12(+2.38%)
Mar 25, 2009 5.297 5.430 5.079 5.079 15,706 -0.06(-1.24%)
Mar 24, 2009 5.414 5.414 5.142 5.142 2,892 +0.00(+0.00%)
Mar 23, 2009 5.139 5.442 4.840 5.142 47,770 +0.06(+1.19%)
Mar 20, 2009 4.961 5.142 4.794 5.082 9,917 -0.04(-0.71%)
Mar 19, 2009 5.121 5.130 5.085 5.118 2,882 -0.01(-0.24%)
Mar 18, 2009 4.689 5.130 4.689 5.130 991 +0.34(+7.00%)
Mar 17, 2009 4.764 5.133 4.764 4.794 3,305 -0.05(-1.00%)
Mar 16, 2009 4.755 5.035 4.689 4.843 1,983 -0.06(-1.23%)
Mar 13, 2009 4.937 4.937 4.551 4.903 13,951 -0.22(-4.23%)
Mar 12, 2009 5.012 5.120 5.012 5.120 5,620 -0.00(-0.08%)
Mar 11, 2009 4.837 5.124 4.837 5.124 3,967 +0.33(+6.88%)
Mar 10, 2009 4.719 4.794 4.672 4.794 3,553 -0.18(-3.55%)
Mar 09, 2009 4.971 4.971 4.971 4.971 1,219 +0.04(+0.76%)
Mar 06, 2009 4.961 5.142 4.934 4.934 11,226 -0.01(-0.24%)
Mar 05, 2009 4.918 5.173 4.914 4.946 5,008 -0.20(-3.82%)
Mar 04, 2009 4.855 5.605 4.770 5.142 8,165 +0.12(+2.41%)
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.