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

Marine Petroleum U (NQ: MARPS )

4.160 -0.080 (-1.89%)
Streaming Delayed Price Updated: 1:49 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 (%)
Oct 31, 2014 6.562 6.567 6.453 6.479 24,588 -0.19(-2.82%)
Oct 30, 2014 6.619 6.737 6.610 6.667 16,400 +0.06(+0.86%)
Oct 29, 2014 6.726 6.726 6.606 6.610 1,851 -0.06(-0.92%)
Oct 28, 2014 6.663 6.978 6.663 6.672 10,830 +0.00(+0.00%)
Oct 27, 2014 6.741 6.869 6.672 6.672 7,266 -0.21(-3.11%)
Oct 24, 2014 6.934 6.995 6.650 6.886 9,296 +0.10(+1.55%)
Oct 23, 2014 6.694 6.781 6.694 6.781 2,786 -0.01(-0.13%)
Oct 22, 2014 6.890 6.997 6.720 6.790 5,723 -0.00(-0.06%)
Oct 21, 2014 6.838 6.978 6.794 6.794 4,720 +0.10(+1.50%)
Oct 20, 2014 7.068 7.068 6.694 6.694 8,754 +0.00(+0.00%)
Oct 17, 2014 6.829 6.829 6.694 6.694 1,636 +0.04(+0.66%)
Oct 16, 2014 6.680 6.825 6.680 6.650 5,885 +0.09(+1.33%)
Oct 15, 2014 6.825 6.825 6.562 6.562 6,153 -0.22(-3.23%)
Oct 14, 2014 6.632 6.827 6.632 6.781 2,832 +0.15(+2.31%)
Oct 13, 2014 6.930 7.105 6.593 6.628 14,715 -0.32(-4.66%)
Oct 10, 2014 6.952 6.952 6.952 6.952 2,054 -0.03(-0.45%)
Oct 09, 2014 6.982 7.096 6.952 6.983 10,251 +0.02(+0.29%)
Oct 08, 2014 6.978 6.978 6.963 6.963 1,152 -0.04(-0.52%)
Oct 07, 2014 6.970 7.000 6.970 7.000 1,520 -0.11(-1.54%)
Oct 06, 2014 7.009 7.109 7.004 7.109 4,064 +0.10(+1.50%)
Oct 03, 2014 7.004 7.004 7.004 7.004 763 +0.00(+0.00%)
Oct 02, 2014 7.004 7.017 7.004 7.004 2,756 -0.01(-0.19%)
Oct 01, 2014 7.120 7.122 7.017 7.017 1,257 -0.02(-0.33%)
Sep 30, 2014 7.202 7.202 7.041 7.041 1,200 +0.01(+0.21%)
Sep 29, 2014 7.083 7.197 7.026 7.026 3,460 -0.11(-1.59%)
Sep 26, 2014 7.140 7.158 7.140 7.140 1,906 +0.10(+1.36%)
Sep 25, 2014 7.044 7.044 7.044 7.044 660 -0.12(-1.64%)
Sep 24, 2014 7.162 7.162 7.162 7.162 457 -0.02(-0.24%)
Sep 23, 2014 7.057 7.192 7.057 7.179 2,333 +0.15(+2.18%)
Sep 22, 2014 7.074 7.074 7.001 7.026 4,788 -0.12(-1.72%)
Sep 19, 2014 7.223 7.223 7.149 7.149 1,645 +0.08(+1.06%)
Sep 18, 2014 7.385 7.385 7.065 7.074 5,559 -0.36(-4.83%)
Sep 17, 2014 7.372 7.433 7.131 7.433 38,115 +0.06(+0.83%)
Sep 16, 2014 7.074 7.372 7.035 7.372 43,820 +0.39(+5.62%)
Sep 15, 2014 7.000 7.044 6.978 6.979 9,924 +0.00(+0.02%)
Sep 12, 2014 7.000 7.127 6.930 6.978 7,037 -0.15(-2.15%)
Sep 11, 2014 7.197 7.227 7.000 7.131 31,729 -0.08(-1.09%)
Sep 10, 2014 7.363 7.363 6.930 7.210 33,137 -0.19(-2.60%)
Sep 09, 2014 7.411 7.411 7.402 7.402 489 +0.23(+3.23%)
Sep 08, 2014 7.170 7.503 7.109 7.170 9,742 +0.10(+1.42%)
Sep 05, 2014 7.048 7.114 7.048 7.070 3,104 -0.08(-1.16%)
Sep 04, 2014 7.184 7.184 7.149 7.153 8,338 -0.03(-0.43%)
Sep 03, 2014 7.262 7.350 7.131 7.184 18,167 -0.09(-1.30%)
Sep 02, 2014 7.350 7.494 7.494 7.278 20,377 -0.22(-2.88%)
Aug 29, 2014 7.398 7.494 7.494 7.494 1,371 +0.05(+0.71%)
Aug 28, 2014 7.455 7.582 7.267 7.442 12,983 +0.38(+5.39%)
Aug 27, 2014 7.433 7.757 7.061 7.061 33,102 -0.30(-4.06%)
Aug 26, 2014 7.364 7.659 7.364 7.360 69,414 -0.13(-1.77%)
Aug 25, 2014 7.171 7.659 7.171 7.492 67,003 +0.30(+4.17%)
Aug 22, 2014 7.175 7.205 7.171 7.193 5,825 -0.09(-1.18%)
Aug 21, 2014 7.231 7.278 7.225 7.278 14,294 +0.04(+0.59%)
Aug 20, 2014 7.236 7.236 7.236 7.236 553 +0.00(+0.00%)
Aug 19, 2014 6.944 7.236 6.944 7.236 2,742 +0.06(+0.83%)
Aug 18, 2014 7.236 7.236 7.017 7.176 12,937 -0.06(-0.77%)
Aug 15, 2014 7.047 7.231 6.974 7.231 3,872 +0.27(+3.94%)
Aug 14, 2014 6.940 6.957 6.940 6.957 2,074 -0.06(-0.91%)
Aug 13, 2014 7.043 7.043 7.043 7.022 15,735 +0.02(+0.31%)
Aug 12, 2014 6.940 7.017 6.940 7.000 2,188 +0.02(+0.31%)
Aug 11, 2014 7.021 7.062 6.974 6.979 10,674 -0.11(-1.51%)
Aug 08, 2014 7.086 7.086 7.086 7.086 415 -0.09(-1.19%)
Aug 06, 2014 7.077 7.171 7.171 7.171 11 +0.10(+1.44%)
Aug 05, 2014 6.942 7.070 6.942 7.070 1,109 +0.01(+0.07%)
Aug 04, 2014 7.064 7.064 7.064 7.064 527 -0.06(-0.84%)
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.