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

Marine Petroleum U (NQ: MARPS )

4.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2005 7.722 7.724 7.505 7.724 4,471 +0.05(+0.70%)
Nov 29, 2005 7.508 7.768 7.508 7.671 3,059 +0.28(+3.76%)
Nov 28, 2005 7.926 8.015 7.393 7.393 25,065 -0.64(-7.97%)
Nov 25, 2005 7.928 8.069 7.928 8.033 17,632 +0.16(+1.97%)
Nov 23, 2005 7.645 7.877 7.413 7.877 21,692 +0.23(+3.03%)
Nov 22, 2005 7.240 7.645 7.240 7.645 16,683 +0.44(+6.04%)
Nov 21, 2005 7.143 7.235 7.138 7.210 8,857 +0.02(+0.34%)
Nov 18, 2005 7.186 7.186 7.186 7.186 0 +0.00(+0.00%)
Nov 17, 2005 7.202 7.230 7.186 7.186 5,177 -0.00(-0.04%)
Nov 16, 2005 7.125 7.189 7.125 7.189 8,774 +0.07(+1.04%)
Nov 15, 2005 7.133 7.133 7.069 7.115 3,922 -0.01(-0.14%)
Nov 14, 2005 7.138 7.350 7.113 7.125 24,108 -0.20(-2.77%)
Nov 11, 2005 7.367 7.367 7.328 7.328 1,765 -0.10(-1.39%)
Nov 10, 2005 7.503 7.503 7.367 7.431 7,060 -0.07(-0.92%)
Nov 09, 2005 7.457 7.500 7.457 7.500 2,577 +0.04(+0.58%)
Nov 08, 2005 7.457 7.457 7.457 7.457 784 -0.04(-0.56%)
Nov 07, 2005 7.648 7.648 7.469 7.498 6,276 -0.15(-1.95%)
Nov 04, 2005 7.337 7.648 7.337 7.648 11,681 +0.13(+1.69%)
Nov 03, 2005 7.329 7.520 7.329 7.520 3,534 +0.33(+4.54%)
Nov 02, 2005 7.011 7.194 7.011 7.194 6,393 +0.18(+2.58%)
Nov 01, 2005 7.011 7.013 7.011 7.013 1,961 +0.00(+0.04%)
Oct 31, 2005 7.138 7.255 7.011 7.011 14,109 -0.13(-1.79%)
Oct 28, 2005 7.232 7.232 7.138 7.138 980 -0.09(-1.30%)
Oct 27, 2005 7.215 7.255 7.215 7.232 2,157 -0.02(-0.29%)
Oct 26, 2005 7.255 7.255 7.253 7.253 1,922 +0.02(+0.21%)
Oct 25, 2005 7.162 7.255 7.160 7.237 6,393 +0.04(+0.53%)
Oct 24, 2005 7.265 7.273 7.051 7.199 21,959 -0.14(-1.94%)
Oct 21, 2005 7.520 7.532 7.342 7.342 4,275 +0.01(+0.10%)
Oct 20, 2005 7.396 7.597 7.273 7.335 14,505 -0.06(-0.80%)
Oct 19, 2005 7.520 8.035 7.394 7.394 14,301 -0.37(-4.73%)
Oct 18, 2005 8.033 8.069 7.605 7.761 17,134 +0.26(+3.41%)
Oct 17, 2005 7.615 7.615 7.184 7.505 4,750 +0.25(+3.49%)
Oct 14, 2005 6.911 7.252 6.883 7.252 12,666 +0.24(+3.45%)
Oct 13, 2005 7.689 7.765 6.954 7.011 52,959 -0.86(-10.95%)
Oct 12, 2005 8.061 8.061 7.852 7.872 16,887 -0.19(-2.34%)
Oct 11, 2005 8.252 9.165 7.661 8.061 71,725 -0.01(-0.11%)
Oct 10, 2005 7.898 8.132 7.898 8.069 24,830 +0.42(+5.51%)
Oct 07, 2005 7.760 7.876 7.604 7.648 26,187 +0.13(+1.69%)
Oct 06, 2005 7.775 7.798 7.459 7.520 13,952 -0.12(-1.63%)
Oct 05, 2005 7.839 7.903 7.202 7.645 50,319 -0.07(-0.86%)
Oct 04, 2005 7.327 7.775 7.301 7.712 50,233 +0.44(+5.99%)
Oct 03, 2005 6.967 7.278 6.967 7.276 17,138 +0.23(+3.26%)
Sep 30, 2005 7.273 7.273 7.028 7.046 12,140 -0.22(-3.02%)
Sep 29, 2005 7.138 7.273 7.138 7.265 11,258 +0.11(+1.50%)
Sep 28, 2005 7.138 7.158 7.138 7.158 2,922 -0.05(-0.63%)
Sep 27, 2005 7.237 7.237 7.203 7.203 1,835 +0.19(+2.75%)
Sep 26, 2005 6.875 7.011 6.875 7.011 2,373 +0.06(+0.84%)
Sep 22, 2005 6.952 6.952 6.952 6.952 1,961 -0.06(-0.80%)
Sep 21, 2005 7.008 7.008 7.008 7.008 0 +0.00(+0.00%)
Sep 20, 2005 7.265 7.265 7.008 7.008 1,427 -0.25(-3.48%)
Sep 19, 2005 6.965 7.260 6.947 7.260 18,754 +0.20(+2.89%)
Sep 16, 2005 6.858 7.056 6.858 7.056 7,649 +0.17(+2.52%)
Sep 15, 2005 7.028 7.028 6.883 6.883 1,176 +0.10(+1.50%)
Sep 14, 2005 6.807 6.807 6.781 6.781 1,569 -0.00(-0.00%)
Sep 13, 2005 6.870 6.870 6.781 6.781 7,217 -0.07(-0.98%)
Sep 12, 2005 6.758 6.848 6.758 6.848 2,773 +0.09(+1.33%)
Sep 09, 2005 6.758 6.758 6.758 6.758 0 +0.00(+0.00%)
Sep 08, 2005 6.777 6.909 6.758 6.758 2,353 -0.15(-2.18%)
Sep 07, 2005 6.883 6.909 6.883 6.909 1,961 +0.00(+0.00%)
Sep 06, 2005 6.909 6.909 6.756 6.909 2,745 +0.15(+2.26%)
Sep 02, 2005 6.756 6.756 6.756 6.756 1,961 +0.00(+0.00%)
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.