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

Marine Petroleum U (NQ: MARPS )

4.090 +0.010 (+0.25%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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, 2005 7.723 7.723 7.723 7.723 402 +0.23(+3.07%)
May 27, 2005 7.655 7.730 7.493 7.493 2,948 -0.23(-2.92%)
May 26, 2005 7.984 8.133 7.665 7.718 4,020 -0.05(-0.69%)
May 25, 2005 7.730 8.052 7.730 7.772 10,112 +0.03(+0.42%)
May 24, 2005 8.282 8.282 7.312 7.739 13,402 +0.05(+0.70%)
May 23, 2005 7.704 7.727 7.611 7.685 8,490 +0.22(+3.00%)
May 20, 2005 7.745 7.745 7.461 7.461 2,680 -0.31(-3.99%)
May 19, 2005 7.772 7.772 7.772 7.772 586 -0.01(-0.15%)
May 18, 2005 7.754 7.784 7.754 7.784 3,015 +0.03(+0.35%)
May 17, 2005 8.020 8.020 7.757 7.757 1,340 -0.02(-0.23%)
May 16, 2005 7.781 7.781 7.649 7.775 6,737 +0.01(+0.12%)
May 13, 2005 9.521 9.521 7.766 7.766 35,241 -0.29(-3.59%)
May 12, 2005 7.984 8.055 7.984 8.055 4,687 +0.07(+0.89%)
May 11, 2005 7.769 8.043 7.769 7.984 5,786 -0.30(-3.60%)
May 10, 2005 8.177 8.282 8.177 8.282 9,458 -0.00(-0.00%)
May 09, 2005 8.067 8.282 7.977 8.282 4,087 +0.00(+0.00%)
May 06, 2005 7.954 8.282 7.954 8.282 17,925 +0.33(+4.10%)
May 05, 2005 7.581 7.956 7.581 7.956 16,511 +0.38(+4.99%)
May 04, 2005 7.491 7.578 7.338 7.578 5,203 +0.09(+1.16%)
May 03, 2005 7.181 7.491 7.181 7.491 10,269 +0.33(+4.58%)
May 02, 2005 7.094 7.163 7.036 7.163 8,838 +0.07(+1.01%)
Apr 29, 2005 7.148 7.148 6.865 7.091 2,998 +0.24(+3.53%)
Apr 28, 2005 6.942 7.117 6.850 6.850 4,841 -0.38(-5.28%)
Apr 27, 2005 6.799 7.232 6.799 7.232 4,332 -0.07(-1.02%)
Apr 26, 2005 6.566 7.312 6.566 7.306 14,055 -0.13(-1.70%)
Apr 25, 2005 7.461 7.461 7.312 7.432 8,299 -0.03(-0.39%)
Apr 22, 2005 7.423 7.461 7.402 7.461 14,457 +0.00(+0.00%)
Apr 21, 2005 7.491 7.581 7.423 7.461 10,725 -0.12(-1.57%)
Apr 20, 2005 7.453 7.581 7.453 7.581 6,583 +0.16(+2.13%)
Apr 19, 2005 7.461 7.573 7.423 7.423 7,357 -0.11(-1.51%)
Apr 18, 2005 7.551 7.580 7.461 7.536 14,708 -0.01(-0.16%)
Apr 15, 2005 7.548 7.548 7.548 7.548 335 +0.08(+1.03%)
Apr 14, 2005 7.551 7.551 7.471 7.471 8,791 -0.09(-1.13%)
Apr 13, 2005 7.652 7.652 7.556 7.556 5,702 -0.10(-1.26%)
Apr 12, 2005 7.563 7.652 7.563 7.652 2,680 +0.18(+2.36%)
Apr 11, 2005 7.484 7.563 7.476 7.476 3,350 -0.08(-1.03%)
Apr 08, 2005 7.471 7.554 7.471 7.554 17,422 +0.00(+0.02%)
Apr 07, 2005 7.849 7.849 7.461 7.553 1,846 +0.13(+1.75%)
Apr 06, 2005 7.509 7.509 7.387 7.423 12,621 -0.13(-1.66%)
Apr 05, 2005 7.506 7.548 7.506 7.548 670 +0.05(+0.68%)
Apr 04, 2005 7.461 7.506 7.432 7.497 46,294 +0.04(+0.48%)
Apr 01, 2005 7.503 7.503 7.461 7.461 2,144 +0.00(+0.00%)
Mar 31, 2005 7.432 7.461 7.432 7.461 6,114 +0.00(+0.00%)
Mar 30, 2005 7.476 7.477 7.461 7.461 5,360 -0.02(-0.24%)
Mar 29, 2005 7.506 7.566 7.477 7.479 20,277 -0.03(-0.36%)
Mar 28, 2005 7.426 7.548 7.426 7.506 37,047 +0.11(+1.53%)
Mar 24, 2005 7.461 7.461 7.393 7.393 26,650 -0.07(-0.92%)
Mar 23, 2005 7.980 7.980 7.360 7.461 38,219 -0.43(-5.48%)
Mar 22, 2005 7.927 8.055 7.894 7.894 11,670 -0.11(-1.42%)
Mar 21, 2005 8.127 8.252 7.933 8.008 22,907 -0.20(-2.44%)
Mar 18, 2005 8.133 8.208 8.133 8.208 6,309 +0.08(+1.03%)
Mar 17, 2005 8.208 8.208 8.124 8.124 4,489 -0.03(-0.40%)
Mar 16, 2005 8.237 8.267 8.112 8.157 6,664 -0.04(-0.55%)
Mar 15, 2005 8.252 8.282 8.202 8.202 3,079 -0.06(-0.72%)
Mar 14, 2005 8.177 8.312 8.115 8.261 55,606 -0.01(-0.07%)
Mar 11, 2005 8.208 8.267 7.998 8.267 19,872 +0.17(+2.06%)
Mar 10, 2005 8.237 8.237 8.058 8.100 7,421 -0.18(-2.20%)
Mar 09, 2005 8.058 8.282 8.058 8.282 4,690 +0.07(+0.91%)
Mar 08, 2005 8.208 8.238 8.208 8.208 11,777 -0.06(-0.69%)
Mar 07, 2005 8.091 8.318 8.091 8.264 9,046 -0.02(-0.30%)
Mar 04, 2005 8.091 8.348 8.091 8.289 7,639 -0.01(-0.06%)
Mar 03, 2005 8.312 8.312 8.294 8.294 1,055 -0.06(-0.71%)
Mar 02, 2005 8.327 8.354 8.288 8.354 5,427 +0.05(+0.61%)
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.