Skip to main content

Marine Petroleum U (NQ: MARPS )

3.830 -0.010 (-0.26%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.717 6.717 6.715 6.717 5,058 +0.22(+3.45%)
Oct 30, 2008 6.269 6.493 6.269 6.493 2,009 +0.24(+3.82%)
Oct 29, 2008 6.123 6.254 6.123 6.254 1,339 -0.16(-2.51%)
Oct 28, 2008 6.860 6.860 6.224 6.415 6,029 -0.45(-6.57%)
Oct 27, 2008 6.866 6.866 6.866 6.866 0 +0.00(+0.00%)
Oct 24, 2008 6.567 6.866 6.120 6.866 5,276 +0.00(+0.00%)
Oct 23, 2008 6.773 7.021 6.773 6.866 6,535 +0.18(+2.72%)
Oct 22, 2008 7.317 7.317 6.564 6.684 18,424 -0.62(-8.50%)
Oct 21, 2008 6.854 7.344 6.854 7.305 13,365 +0.74(+11.23%)
Oct 20, 2008 6.036 6.717 5.970 6.567 7,048 +0.59(+9.86%)
Oct 17, 2008 6.120 6.120 5.970 5.978 2,344 -0.29(-4.64%)
Oct 16, 2008 5.970 6.269 5.970 6.269 1,674 -0.00(-0.00%)
Oct 15, 2008 6.567 6.567 6.269 6.269 9,044 -0.31(-4.70%)
Oct 14, 2008 6.260 6.745 5.681 6.578 7,647 +0.32(+5.13%)
Oct 13, 2008 6.060 6.266 5.973 6.257 5,269 +0.32(+5.33%)
Oct 10, 2008 6.153 6.415 5.941 5.941 23,311 -0.27(-4.37%)
Oct 09, 2008 6.550 7.612 6.120 6.212 27,133 -0.09(-1.37%)
Oct 08, 2008 6.299 6.299 5.970 6.299 3,034 +0.02(+0.31%)
Oct 07, 2008 6.279 6.279 6.279 6.279 0 +0.00(+0.00%)
Oct 06, 2008 6.463 6.486 6.279 6.279 11,640 -0.18(-2.77%)
Oct 03, 2008 6.976 6.990 6.459 6.459 8,039 -0.15(-2.33%)
Oct 02, 2008 7.045 7.057 6.612 6.612 9,088 -0.40(-5.74%)
Oct 01, 2008 6.603 7.266 6.600 7.015 9,044 +0.15(+2.13%)
Sep 30, 2008 7.224 7.224 6.869 6.869 8,987 +0.30(+4.54%)
Sep 29, 2008 8.024 8.024 0.0030 6.570 54,595 -1.45(-18.06%)
Sep 26, 2008 8.018 8.018 8.018 8.018 334 +0.57(+7.67%)
Sep 25, 2008 7.447 7.447 7.447 7.447 0 +0.00(+0.00%)
Sep 24, 2008 8.018 8.027 7.359 7.447 4,884 -0.31(-4.05%)
Sep 23, 2008 8.045 8.045 7.762 7.762 837 +0.05(+0.62%)
Sep 22, 2008 7.911 8.025 7.714 7.714 2,679 -0.32(-4.03%)
Sep 19, 2008 7.463 8.045 7.463 8.038 6,944 +0.72(+9.90%)
Sep 18, 2008 7.317 7.317 7.314 7.314 1,159 -0.06(-0.81%)
Sep 17, 2008 7.341 7.463 7.168 7.373 7,034 +0.01(+0.16%)
Sep 16, 2008 7.965 7.965 7.347 7.362 2,311 -0.64(-7.97%)
Sep 15, 2008 7.609 8.018 7.242 7.999 12,226 +0.39(+5.12%)
Sep 12, 2008 7.615 7.618 7.359 7.609 2,009 +0.39(+5.33%)
Sep 11, 2008 7.373 7.881 7.165 7.224 12,042 -0.33(-4.33%)
Sep 10, 2008 7.762 7.997 7.532 7.551 8,207 -0.21(-2.75%)
Sep 09, 2008 8.284 8.284 7.765 7.765 3,768 -0.30(-3.67%)
Sep 08, 2008 8.117 8.117 8.060 8.060 3,684 -0.07(-0.81%)
Sep 05, 2008 8.126 8.126 8.126 8.126 334 -0.14(-1.70%)
Sep 04, 2008 8.359 8.359 8.266 8.266 1,561 -0.09(-1.11%)
Sep 03, 2008 8.415 8.436 8.359 8.359 7,188 -0.08(-0.92%)
Aug 29, 2008 8.654 8.437 8.437 8.437 2,679 -0.22(-2.51%)
Aug 28, 2008 8.941 8.941 8.654 8.654 1,614 -0.01(-0.07%)
Aug 27, 2008 8.660 8.660 8.660 8.660 0 +0.00(+0.00%)
Aug 26, 2008 8.660 8.660 8.660 8.660 334 +0.00(+0.00%)
Aug 25, 2008 9.084 9.084 8.657 8.660 6,629 -0.29(-3.20%)
Aug 22, 2008 9.015 9.015 8.060 8.947 4,790 -0.30(-3.24%)
Aug 21, 2008 8.732 9.254 8.732 9.247 15,017 +0.59(+6.81%)
Aug 20, 2008 8.654 8.657 8.654 8.657 2,887 +0.18(+2.15%)
Aug 19, 2008 8.475 8.475 8.475 8.475 669 +0.25(+3.07%)
Aug 18, 2008 8.469 8.471 8.093 8.223 3,952 -0.08(-0.92%)
Aug 15, 2008 8.415 8.415 8.090 8.299 13,305 -0.11(-1.26%)
Aug 14, 2008 8.421 8.427 8.135 8.405 8,475 +0.19(+2.34%)
Aug 13, 2008 8.317 8.317 8.209 8.212 7,413 -0.07(-0.86%)
Aug 12, 2008 8.284 8.284 8.284 8.284 0 +0.00(+0.00%)
Aug 11, 2008 8.212 8.382 8.212 8.284 5,614 +0.07(+0.91%)
Aug 08, 2008 8.209 8.209 8.209 8.209 334 -0.00(-0.04%)
Aug 07, 2008 8.224 8.224 8.209 8.212 1,011 -0.15(-1.75%)
Aug 06, 2008 8.233 8.359 8.233 8.359 4,016 -0.10(-1.17%)
Aug 05, 2008 8.657 8.657 8.457 8.457 1,004 -0.26(-2.93%)
Aug 04, 2008 8.722 8.723 8.135 8.712 10,588 +0.12(+1.39%)
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.