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

Marine Petroleum U (NQ: MARPS )

4.060 +0.050 (+1.25%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 27, 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 (%)
Dec 29, 2006 6.408 6.486 6.372 6.372 5,257 -0.03(-0.41%)
Dec 28, 2006 6.372 6.398 6.244 6.398 3,986 +0.01(+0.10%)
Dec 27, 2006 6.247 6.392 6.244 6.392 4,904 +0.13(+2.03%)
Dec 26, 2006 6.109 6.265 6.030 6.265 9,808 +0.24(+3.93%)
Dec 22, 2006 6.214 6.214 6.005 6.028 6,626 +0.02(+0.38%)
Dec 21, 2006 6.270 6.270 6.005 6.005 7,062 -0.27(-4.23%)
Dec 20, 2006 6.056 6.270 5.990 6.270 21,206 +0.16(+2.59%)
Dec 19, 2006 5.933 6.117 5.933 6.112 26,668 +0.18(+3.01%)
Dec 18, 2006 5.933 5.933 5.931 5.933 2,993 +0.02(+0.34%)
Dec 15, 2006 5.933 5.933 5.883 5.913 15,321 +0.04(+0.69%)
Dec 14, 2006 5.948 5.948 5.870 5.872 15,745 +0.01(+0.17%)
Dec 13, 2006 5.969 5.969 5.862 5.862 29,026 -0.05(-0.78%)
Dec 12, 2006 6.048 6.048 5.747 5.908 9,549 -0.21(-3.38%)
Dec 11, 2006 6.186 6.349 6.048 6.114 11,774 -0.05(-0.74%)
Dec 08, 2006 6.178 6.232 6.160 6.160 6,273 -0.01(-0.08%)
Dec 07, 2006 6.165 6.199 6.160 6.165 7,933 -0.04(-0.62%)
Dec 06, 2006 6.214 6.216 6.204 6.204 8,600 +0.01(+0.16%)
Dec 05, 2006 6.196 6.206 6.193 6.193 6,061 -0.03(-0.49%)
Dec 04, 2006 6.464 6.464 6.135 6.224 2,354 -0.24(-3.71%)
Dec 01, 2006 6.471 6.487 6.464 6.464 1,961 +0.28(+4.58%)
Nov 30, 2006 6.158 6.270 6.117 6.181 16,871 -0.03(-0.41%)
Nov 29, 2006 6.290 6.290 6.114 6.206 7,584 -0.01(-0.16%)
Nov 28, 2006 6.372 6.372 6.112 6.216 16,274 -0.07(-1.18%)
Nov 27, 2006 6.573 6.589 6.290 6.290 59,774 -0.16(-2.45%)
Nov 24, 2006 6.451 6.461 6.448 6.448 9,926 +0.00(+0.00%)
Nov 22, 2006 6.721 6.721 6.448 6.448 21,873 -0.04(-0.59%)
Nov 21, 2006 6.448 6.499 6.448 6.487 6,179 +0.04(+0.55%)
Nov 20, 2006 6.627 6.627 6.451 6.451 19,782 -0.22(-3.32%)
Nov 17, 2006 6.665 6.712 6.617 6.672 9,416 +0.06(+0.88%)
Nov 16, 2006 6.499 6.617 6.423 6.614 5,885 +0.18(+2.73%)
Nov 15, 2006 6.499 6.678 6.438 6.438 5,539 -0.19(-2.85%)
Nov 14, 2006 6.627 6.627 6.627 6.627 0 +0.00(+0.00%)
Nov 13, 2006 6.627 6.627 6.553 6.627 7,077 -0.06(-0.93%)
Nov 10, 2006 6.689 6.689 6.689 6.689 451 +0.14(+2.08%)
Nov 09, 2006 6.634 6.652 6.553 6.553 7,454 -0.08(-1.23%)
Nov 08, 2006 6.634 6.634 6.634 6.634 0 +0.00(+0.00%)
Nov 07, 2006 6.627 6.634 6.326 6.634 4,810 +0.31(+4.93%)
Nov 06, 2006 6.734 6.734 6.322 6.322 7,552 -0.01(-0.18%)
Nov 03, 2006 6.280 6.436 6.280 6.334 7,721 +0.24(+3.97%)
Nov 02, 2006 6.265 6.420 6.091 6.091 2,354 -0.03(-0.42%)
Nov 01, 2006 6.117 6.117 6.117 6.117 3,099 +0.13(+2.13%)
Oct 31, 2006 5.982 5.990 5.844 5.990 7,878 -0.22(-3.57%)
Oct 30, 2006 6.211 6.211 6.209 6.211 1,961 -0.00(-0.04%)
Oct 27, 2006 6.211 6.214 6.211 6.214 3,138 -0.05(-0.81%)
Oct 26, 2006 6.247 6.499 6.018 6.265 5,885 -0.21(-3.23%)
Oct 25, 2006 6.499 6.499 6.303 6.474 7,894 +0.33(+5.39%)
Oct 24, 2006 6.142 6.142 6.142 6.142 392 -0.00(-0.04%)
Oct 23, 2006 6.244 6.734 6.145 6.145 36,516 -0.10(-1.59%)
Oct 20, 2006 6.244 6.244 6.191 6.244 3,597 +0.34(+5.83%)
Oct 19, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Oct 18, 2006 6.053 6.099 5.862 5.900 4,315 +0.15(+2.52%)
Oct 17, 2006 6.051 6.051 5.755 5.755 6,669 -0.05(-0.79%)
Oct 16, 2006 5.801 5.801 5.801 5.801 1,177 -0.01(-0.22%)
Oct 13, 2006 6.002 6.002 5.814 5.814 6,375 -0.19(-3.14%)
Oct 12, 2006 5.760 6.002 5.760 6.002 2,891 +0.30(+5.32%)
Oct 11, 2006 5.699 5.699 5.699 5.699 0 +0.00(+0.00%)
Oct 10, 2006 5.699 5.699 5.699 5.699 2,354 +0.02(+0.31%)
Oct 09, 2006 5.681 5.681 5.681 5.681 392 -0.29(-4.91%)
Oct 06, 2006 5.990 5.990 5.975 5.975 2,452 +0.24(+4.18%)
Oct 05, 2006 5.607 5.798 5.607 5.735 2,699 +0.00(+0.00%)
Oct 04, 2006 5.735 5.770 5.735 5.735 5,767 -0.01(-0.09%)
Oct 03, 2006 5.928 5.928 5.740 5.740 10,310 -0.12(-2.09%)
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.