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 (%)
Feb 28, 2005 8.093 8.475 8.093 8.281 18,591 -0.19(-2.29%)
Feb 25, 2005 8.194 8.490 8.194 8.475 24,051 -0.12(-1.42%)
Feb 24, 2005 8.603 8.603 8.508 8.597 14,538 -0.01(-0.07%)
Feb 23, 2005 8.603 8.603 8.537 8.603 23,700 +0.01(+0.07%)
Feb 22, 2005 8.433 8.609 8.430 8.597 21,840 +0.16(+1.95%)
Feb 18, 2005 8.433 8.433 8.421 8.433 10,830 +0.00(+0.00%)
Feb 17, 2005 8.433 8.433 8.433 8.433 13,834 +0.00(+0.00%)
Feb 16, 2005 8.403 8.448 8.397 8.433 12,015 +0.03(+0.36%)
Feb 15, 2005 8.400 8.403 8.400 8.403 8,247 +0.02(+0.21%)
Feb 14, 2005 8.403 8.403 8.385 8.385 5,694 -0.01(-0.18%)
Feb 11, 2005 8.391 8.400 8.391 8.400 8,709 +0.01(+0.07%)
Feb 10, 2005 8.403 8.403 8.394 8.394 2,512 +0.12(+1.49%)
Feb 09, 2005 8.400 8.400 8.271 8.271 1,339 -0.12(-1.46%)
Feb 08, 2005 8.401 8.401 8.335 8.394 14,069 +0.06(+0.71%)
Feb 07, 2005 8.481 8.481 8.335 8.335 16,159 -0.19(-2.24%)
Feb 04, 2005 8.540 8.541 8.526 8.526 9,587 -0.01(-0.17%)
Feb 03, 2005 8.544 8.544 8.514 8.541 5,346 -0.00(-0.03%)
Feb 02, 2005 8.800 8.800 8.544 8.544 1,339 +0.01(+0.07%)
Feb 01, 2005 8.806 8.806 8.538 8.538 8,542 -0.27(-3.05%)
Jan 31, 2005 8.374 8.836 8.374 8.806 15,007 +0.33(+3.87%)
Jan 28, 2005 8.833 8.833 8.457 8.478 4,405 -0.05(-0.63%)
Jan 27, 2005 8.508 8.531 8.478 8.531 9,597 +0.13(+1.49%)
Jan 26, 2005 8.433 8.433 8.406 8.406 3,349 +0.04(+0.54%)
Jan 25, 2005 8.362 8.365 8.362 8.362 5,024 -0.12(-1.39%)
Jan 24, 2005 8.639 8.639 8.335 8.480 10,421 +0.15(+1.74%)
Jan 21, 2005 8.245 8.335 8.245 8.335 12,210 +0.10(+1.16%)
Jan 20, 2005 8.200 8.239 8.200 8.239 7,302 +0.02(+0.25%)
Jan 19, 2005 8.221 8.221 8.135 8.218 7,537 +0.01(+0.11%)
Jan 18, 2005 8.197 8.233 8.179 8.209 7,724 +0.10(+1.29%)
Jan 14, 2005 8.135 8.135 8.105 8.105 3,785 +0.00(+0.00%)
Jan 13, 2005 8.198 8.198 8.099 8.105 5,537 +0.01(+0.18%)
Jan 12, 2005 8.090 8.179 8.090 8.090 4,086 +0.00(+0.00%)
Jan 11, 2005 8.105 8.179 8.090 8.090 7,175 +0.02(+0.26%)
Jan 10, 2005 8.168 8.168 8.063 8.069 11,711 +0.02(+0.30%)
Jan 07, 2005 7.956 8.060 7.956 8.045 7,034 -0.11(-1.32%)
Jan 06, 2005 8.108 8.153 8.045 8.153 4,049 -0.04(-0.47%)
Jan 05, 2005 8.138 8.212 8.138 8.191 2,378 -0.05(-0.58%)
Jan 04, 2005 8.159 8.290 8.135 8.239 10,334 +0.06(+0.74%)
Jan 03, 2005 8.335 8.335 8.162 8.179 8,813 +0.05(+0.56%)
Dec 31, 2004 8.111 8.331 8.111 8.133 2,679 +0.02(+0.27%)
Dec 30, 2004 8.063 8.341 8.063 8.111 5,024 -0.21(-2.50%)
Dec 29, 2004 8.209 8.347 8.209 8.319 2,344 +0.20(+2.41%)
Dec 28, 2004 8.123 8.123 8.123 8.123 2,679 -0.01(-0.14%)
Dec 27, 2004 8.627 8.627 8.123 8.135 21,773 -0.12(-1.44%)
Dec 23, 2004 8.579 8.579 8.254 8.254 8,709 -0.18(-2.16%)
Dec 22, 2004 8.525 8.525 8.353 8.436 3,349 -0.11(-1.31%)
Dec 21, 2004 8.325 8.548 8.263 8.548 4,354 +0.29(+3.49%)
Dec 20, 2004 8.209 8.478 8.209 8.260 16,414 -0.17(-2.05%)
Dec 17, 2004 8.362 8.433 8.362 8.433 1,674 -0.04(-0.53%)
Dec 16, 2004 8.433 8.478 8.433 8.478 8,039 +0.21(+2.53%)
Dec 15, 2004 8.150 8.269 8.150 8.269 4,019 -0.00(-0.00%)
Dec 14, 2004 8.547 8.547 8.269 8.269 10,384 -0.16(-1.95%)
Dec 13, 2004 8.230 8.433 8.212 8.433 11,724 +0.22(+2.73%)
Dec 10, 2004 8.209 8.209 8.209 8.209 1,004 +0.00(+0.00%)
Dec 09, 2004 8.209 8.209 8.209 8.209 2,344 +0.04(+0.55%)
Dec 08, 2004 8.123 8.199 8.123 8.165 4,354 +0.04(+0.51%)
Dec 07, 2004 8.209 8.209 8.123 8.123 2,679 -0.00(-0.04%)
Dec 06, 2004 8.084 8.209 8.084 8.126 14,404 -0.06(-0.69%)
Dec 03, 2004 8.514 8.514 8.123 8.182 18,424 -0.35(-4.13%)
Dec 02, 2004 8.511 8.702 8.511 8.535 3,349 -0.06(-0.69%)
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.