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

Marine Petroleum U (NQ: MARPS )

4.120 -0.120 (-2.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Jan 29, 2010 4.832 4.914 4.781 4.835 13,710 +0.06(+1.25%)
Jan 28, 2010 4.820 4.820 4.775 4.775 1,005 +0.00(+0.00%)
Jan 27, 2010 4.775 4.775 4.775 4.775 676 -0.04(-0.93%)
Jan 26, 2010 4.820 4.820 4.820 4.820 15,010 +0.00(+0.00%)
Jan 25, 2010 4.817 4.820 4.817 4.820 13,469 -0.01(-0.19%)
Jan 22, 2010 4.731 4.835 4.731 4.829 38,384 +0.11(+2.28%)
Jan 21, 2010 4.722 4.722 4.722 4.722 335 -0.00(-0.09%)
Jan 20, 2010 4.726 4.726 4.726 4.726 335 +0.01(+0.29%)
Jan 19, 2010 4.850 4.850 4.713 4.713 12,584 -0.14(-2.83%)
Jan 15, 2010 4.922 4.850 4.850 4.850 3,685 -0.00(-0.01%)
Jan 14, 2010 4.853 4.853 4.850 4.851 4,020 +0.00(+0.01%)
Jan 13, 2010 4.775 4.850 4.775 4.850 5,679 +0.03(+0.62%)
Jan 12, 2010 4.725 4.835 4.725 4.820 4,911 +0.05(+1.13%)
Jan 11, 2010 4.626 5.044 4.626 4.766 32,554 +0.11(+2.37%)
Jan 08, 2010 4.686 4.686 4.656 4.656 3,685 +0.03(+0.65%)
Jan 07, 2010 4.551 4.683 4.537 4.626 18,394 +0.09(+1.91%)
Jan 06, 2010 4.492 4.540 4.492 4.540 3,166 +0.08(+1.81%)
Jan 05, 2010 4.450 4.459 4.450 4.459 4,020 +0.00(+0.00%)
Jan 04, 2010 4.402 4.459 4.346 4.459 6,794 +0.06(+1.29%)
Dec 30, 2009 4.375 4.402 4.402 4.402 6,031 +0.01(+0.34%)
Dec 29, 2009 4.465 4.548 4.274 4.387 16,638 +0.11(+2.65%)
Dec 28, 2009 4.426 4.551 4.238 4.274 6,386 -0.02(-0.56%)
Dec 24, 2009 4.298 4.298 4.298 4.298 341 +0.06(+1.41%)
Dec 23, 2009 4.247 4.307 4.238 4.238 5,645 +0.01(+0.21%)
Dec 22, 2009 4.229 4.307 4.229 4.229 9,019 -0.08(-1.92%)
Dec 21, 2009 4.316 4.467 4.298 4.312 23,226 -0.03(-0.70%)
Dec 18, 2009 4.343 4.343 4.331 4.343 3,685 -0.01(-0.14%)
Dec 17, 2009 4.372 4.375 4.316 4.349 6,701 +0.01(+0.14%)
Dec 16, 2009 4.343 4.343 4.343 4.343 469 -0.10(-2.35%)
Dec 15, 2009 4.447 4.447 4.447 4.447 1,005 +0.01(+0.34%)
Dec 14, 2009 4.545 4.545 4.328 4.432 7,207 +0.07(+1.71%)
Dec 11, 2009 4.357 4.357 4.357 4.357 670 -0.01(-0.24%)
Dec 10, 2009 4.365 4.368 4.365 4.368 670 -0.11(-2.43%)
Dec 09, 2009 4.438 4.477 4.328 4.477 9,840 -0.06(-1.25%)
Dec 08, 2009 4.534 4.534 4.534 4.534 670 +0.03(+0.66%)
Dec 07, 2009 4.504 4.504 4.504 4.504 670 +0.12(+2.65%)
Dec 04, 2009 4.760 4.760 4.372 4.387 3,082 +0.01(+0.14%)
Dec 03, 2009 4.405 4.477 4.340 4.381 7,873 -0.02(-0.54%)
Dec 02, 2009 4.525 4.545 4.402 4.405 16,102 -0.09(-1.93%)
Dec 01, 2009 4.637 4.637 4.492 4.492 5,880 -0.22(-4.75%)
Nov 27, 2009 4.731 4.716 4.716 4.716 2,345 -0.04(-0.94%)
Nov 25, 2009 5.059 5.372 4.728 4.760 33,023 -0.24(-4.78%)
Nov 24, 2009 4.742 5.074 4.671 4.999 13,730 +0.28(+6.01%)
Nov 23, 2009 4.498 4.716 4.498 4.716 29,139 +0.23(+5.12%)
Nov 20, 2009 4.402 4.498 4.337 4.486 10,684 +0.07(+1.55%)
Nov 19, 2009 4.393 4.417 4.283 4.417 5,287 +0.06(+1.44%)
Nov 18, 2009 4.310 4.384 4.310 4.354 18,565 +0.04(+0.97%)
Nov 17, 2009 4.253 4.313 4.253 4.313 1,222 +0.01(+0.16%)
Nov 16, 2009 4.253 4.306 4.192 4.306 2,985 +0.13(+3.04%)
Nov 13, 2009 4.178 4.242 4.178 4.178 28,647 +0.00(+0.00%)
Nov 12, 2009 4.178 4.178 4.178 4.178 881 -0.03(-0.71%)
Nov 11, 2009 4.238 4.253 4.208 4.208 6,835 +0.00(+0.00%)
Nov 10, 2009 4.181 4.208 4.178 4.208 13,020 -0.04(-1.05%)
Nov 09, 2009 4.328 4.372 4.253 4.253 14,903 -0.13(-2.86%)
Nov 06, 2009 4.414 4.414 4.378 4.378 1,340 +0.12(+2.87%)
Nov 05, 2009 4.417 4.417 4.241 4.256 17,506 -0.19(-4.30%)
Nov 04, 2009 4.599 4.599 4.446 4.447 14,729 -0.01(-0.33%)
Nov 03, 2009 4.477 4.477 4.447 4.462 10,051 +0.01(+0.33%)
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.