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

Marine Petroleum U (NQ: MARPS )

3.870 -0.140 (-3.49%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 20, 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, 2012 8.110 8.110 8.004 8.004 2,248 -0.26(-3.18%)
May 30, 2012 7.950 8.267 7.950 8.267 6,044 +0.26(+3.29%)
May 29, 2012 7.548 8.267 7.548 8.004 7,635 -0.11(-1.35%)
May 25, 2012 7.957 8.114 7.957 8.114 5,155 +0.00(+0.00%)
May 24, 2012 8.075 8.114 7.995 8.114 5,539 +0.14(+1.71%)
May 23, 2012 7.855 8.005 7.820 7.978 7,822 +0.12(+1.56%)
May 22, 2012 7.862 7.939 7.855 7.855 10,514 +0.08(+1.08%)
May 21, 2012 7.772 7.932 7.611 7.772 4,081 -0.05(-0.58%)
May 18, 2012 7.833 7.833 7.436 7.817 7,733 +0.43(+5.76%)
May 17, 2012 7.573 7.573 7.332 7.391 10,638 -0.32(-4.21%)
May 16, 2012 7.890 7.943 7.492 7.716 21,510 -0.24(-2.99%)
May 15, 2012 8.320 8.320 7.953 7.953 13,605 +0.00(+0.00%)
May 14, 2012 7.953 7.953 7.953 7.953 991 -0.01(-0.13%)
May 11, 2012 7.904 8.030 7.751 7.964 14,711 -0.07(-0.83%)
May 10, 2012 8.557 8.557 7.698 8.030 59,588 -0.62(-7.16%)
May 09, 2012 8.952 9.127 8.571 8.650 24,621 -0.31(-3.41%)
May 08, 2012 9.514 9.514 8.941 8.955 19,568 -0.38(-4.12%)
May 07, 2012 9.350 9.440 9.339 9.339 6,662 -0.02(-0.19%)
May 04, 2012 9.517 9.664 9.357 9.357 2,660 +0.02(+0.19%)
May 03, 2012 9.468 9.751 9.339 9.339 8,317 -0.47(-4.80%)
May 02, 2012 9.542 9.810 9.465 9.810 5,857 +0.28(+2.93%)
May 01, 2012 9.748 10.12 9.531 9.531 5,370 -0.28(-2.83%)
Apr 30, 2012 9.971 9.971 9.506 9.809 6,579 -0.14(-1.42%)
Apr 27, 2012 9.777 10.10 9.776 9.950 7,063 -0.14(-1.38%)
Apr 26, 2012 10.08 10.12 9.870 10.09 9,618 +0.17(+1.76%)
Apr 25, 2012 10.30 10.30 9.828 9.915 7,518 +0.14(+1.43%)
Apr 24, 2012 9.566 9.924 9.566 9.776 13,734 +0.17(+1.82%)
Apr 23, 2012 9.423 9.601 9.423 9.601 8,615 +0.18(+1.89%)
Apr 20, 2012 9.339 9.426 9.339 9.423 2,726 +0.13(+1.37%)
Apr 19, 2012 9.339 9.339 9.245 9.296 4,362 -0.03(-0.31%)
Apr 18, 2012 9.252 9.324 9.252 9.324 1,836 +0.08(+0.86%)
Apr 17, 2012 9.102 9.252 9.102 9.245 4,809 +0.17(+1.85%)
Apr 16, 2012 9.088 9.088 8.997 9.077 1,718 -0.09(-0.95%)
Apr 13, 2012 9.165 9.165 9.165 9.165 1,432 -0.09(-0.94%)
Apr 12, 2012 9.252 9.252 9.252 9.252 3,614 +0.11(+1.15%)
Apr 11, 2012 9.112 9.147 8.909 9.147 1,784 +0.00(+0.00%)
Apr 10, 2012 9.077 9.147 9.077 9.147 6,358 +0.10(+1.08%)
Apr 09, 2012 9.042 9.077 8.955 9.049 14,456 +0.08(+0.86%)
Apr 05, 2012 8.850 9.039 8.728 8.973 9,752 +0.11(+1.26%)
Apr 04, 2012 8.868 8.868 8.861 8.861 572 +0.07(+0.83%)
Apr 03, 2012 8.760 8.812 8.760 8.787 10,337 +0.06(+0.74%)
Apr 02, 2012 8.718 8.723 8.718 8.723 1,059 +0.00(+0.00%)
Mar 30, 2012 8.770 8.774 8.723 8.723 2,712 -0.01(-0.06%)
Mar 29, 2012 8.721 8.774 8.671 8.728 2,864 +0.06(+0.65%)
Mar 28, 2012 8.627 8.703 8.620 8.672 13,370 +0.05(+0.53%)
Mar 27, 2012 8.595 8.627 8.595 8.627 1,435 +0.04(+0.45%)
Mar 26, 2012 8.592 8.595 8.588 8.588 4,726 -0.14(-1.56%)
Mar 23, 2012 8.508 8.763 8.508 8.725 9,681 -0.03(-0.36%)
Mar 22, 2012 8.634 8.770 8.634 8.756 3,437 +0.16(+1.91%)
Mar 21, 2012 8.594 8.594 8.592 8.592 572 -0.04(-0.44%)
Mar 20, 2012 8.643 8.651 8.571 8.630 10,251 -0.02(-0.24%)
Mar 19, 2012 8.805 8.771 8.637 8.651 10,357 -0.15(-1.74%)
Mar 16, 2012 8.693 8.805 8.634 8.805 8,378 +0.10(+1.12%)
Mar 15, 2012 8.575 8.707 8.575 8.707 5,548 +0.08(+0.95%)
Mar 14, 2012 8.591 8.630 8.588 8.625 5,628 +0.05(+0.55%)
Mar 13, 2012 8.725 8.728 8.568 8.578 2,577 -0.09(-1.05%)
Mar 12, 2012 8.438 8.746 8.438 8.669 1,300 +0.07(+0.85%)
Mar 09, 2012 8.749 8.854 8.508 8.595 28,935 -0.20(-2.30%)
Mar 08, 2012 9.004 9.004 8.753 8.798 1,718 -0.21(-2.29%)
Mar 07, 2012 8.875 9.074 8.644 9.004 6,301 +0.03(+0.35%)
Mar 06, 2012 8.728 9.043 8.557 8.973 1,861 +0.17(+1.98%)
Mar 05, 2012 8.801 8.811 8.798 8.798 6,092 -0.01(-0.08%)
Mar 02, 2012 8.819 8.819 8.805 8.805 859 +0.00(+0.04%)
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.