Skip to main content

Marine Petroleum U (NQ: MARPS )

3.930 +0.090 (+2.34%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 9.688 9.688 9.688 9.688 0 +0.00(+0.00%)
Apr 29, 2008 9.688 9.688 9.688 9.688 502 -0.01(-0.12%)
Apr 28, 2008 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Apr 25, 2008 9.521 9.789 9.506 9.700 8,543 +0.17(+1.79%)
Apr 24, 2008 9.551 9.551 9.530 9.530 2,010 -0.01(-0.14%)
Apr 23, 2008 9.551 9.653 9.530 9.543 2,713 -0.01(-0.07%)
Apr 22, 2008 9.551 9.551 9.551 9.551 2,010 +0.00(+0.00%)
Apr 21, 2008 9.670 9.670 9.524 9.551 6,449 -0.07(-0.78%)
Apr 18, 2008 9.533 9.625 9.533 9.625 2,345 +0.08(+0.84%)
Apr 17, 2008 9.545 9.545 9.545 9.545 670 -0.11(-1.17%)
Apr 16, 2008 9.658 9.658 9.658 9.658 335 +0.18(+1.92%)
Apr 15, 2008 9.476 9.476 9.476 9.476 670 -0.01(-0.09%)
Apr 14, 2008 9.485 9.485 9.485 9.485 0 +0.00(+0.00%)
Apr 11, 2008 9.160 9.488 9.160 9.485 4,690 +0.28(+3.01%)
Apr 10, 2008 9.207 9.207 9.207 9.207 335 +0.03(+0.29%)
Apr 09, 2008 9.115 9.181 9.115 9.181 2,613 -0.21(-2.29%)
Apr 08, 2008 9.395 9.407 9.395 9.395 1,340 -0.29(-2.99%)
Apr 07, 2008 9.536 9.697 9.530 9.685 13,563 +0.64(+7.12%)
Apr 04, 2008 9.401 9.416 8.987 9.041 11,190 -0.51(-5.33%)
Apr 03, 2008 9.551 9.551 9.551 9.551 670 -0.30(-3.03%)
Apr 02, 2008 9.849 9.849 9.849 9.849 1,407 +0.48(+5.10%)
Apr 01, 2008 9.372 9.372 9.372 9.372 0 +0.00(+0.00%)
Mar 31, 2008 9.491 9.551 9.252 9.372 5,819 +0.12(+1.29%)
Mar 28, 2008 8.987 9.252 8.987 9.252 6,041 +0.00(+0.00%)
Mar 27, 2008 9.252 9.252 9.252 9.252 335 +0.12(+1.31%)
Mar 26, 2008 9.103 9.133 8.957 9.133 3,833 +0.01(+0.16%)
Mar 25, 2008 9.252 9.401 9.106 9.118 3,568 -0.18(-1.93%)
Mar 24, 2008 9.297 9.297 9.297 9.297 378 -0.10(-1.11%)
Mar 21, 2008 9.401 9.401 9.401 9.401 0 +0.00(+0.00%)
Mar 20, 2008 9.401 9.401 9.401 9.401 0 +0.00(+0.00%)
Mar 19, 2008 9.401 9.401 9.401 9.401 670 +0.00(+0.00%)
Mar 18, 2008 9.401 9.401 9.401 9.401 0 +0.00(+0.00%)
Mar 17, 2008 9.401 9.401 9.401 9.401 335 -0.07(-0.79%)
Mar 14, 2008 9.476 9.476 9.476 9.476 1,675 +0.07(+0.79%)
Mar 13, 2008 9.586 9.586 9.401 9.401 2,348 -0.25(-2.63%)
Mar 12, 2008 9.601 9.792 9.566 9.655 4,188 -0.19(-1.97%)
Mar 11, 2008 9.849 9.849 9.849 9.849 335 +0.15(+1.54%)
Mar 10, 2008 9.848 9.848 9.554 9.700 2,248 +0.30(+3.16%)
Mar 07, 2008 9.655 9.655 9.058 9.403 6,674 -0.73(-7.18%)
Mar 06, 2008 10.13 10.13 10.13 10.13 335 +0.38(+3.92%)
Mar 05, 2008 9.780 9.780 9.742 9.748 3,085 -0.24(-2.45%)
Mar 04, 2008 9.980 9.992 9.980 9.992 1,675 +0.24(+2.45%)
Mar 03, 2008 10.15 10.15 9.754 9.754 3,129 -0.39(-3.88%)
Feb 29, 2008 10.22 10.34 10.15 10.15 13,941 +0.17(+1.71%)
Feb 28, 2008 9.977 9.977 9.977 9.977 1,005 -0.17(-1.68%)
Feb 27, 2008 10.15 10.15 10.15 10.15 670 -0.21(-2.05%)
Feb 26, 2008 9.936 10.36 9.936 10.36 2,429 -0.01(-0.12%)
Feb 25, 2008 10.16 10.37 10.16 10.37 2,268 +0.22(+2.21%)
Feb 22, 2008 9.936 10.15 9.936 10.15 6,382 +0.14(+1.37%)
Feb 21, 2008 9.939 10.37 9.939 10.01 2,894 -0.13(-1.32%)
Feb 20, 2008 9.998 10.14 9.933 10.14 2,512 +0.21(+2.13%)
Feb 19, 2008 9.867 9.933 9.849 9.933 6,262 -0.07(-0.66%)
Feb 18, 2008 9.998 9.998 9.998 9.998 2,680 +0.00(+0.00%)
Feb 15, 2008 9.998 9.998 9.998 9.998 2,680 +0.00(+0.00%)
Feb 14, 2008 10.44 10.44 9.998 9.998 13,137 +0.03(+0.30%)
Feb 13, 2008 9.968 9.968 9.968 9.968 794 +0.00(+0.00%)
Feb 12, 2008 9.971 9.971 9.968 9.968 1,005 +0.33(+3.37%)
Feb 11, 2008 9.643 9.643 9.643 9.643 1,008 +0.00(+0.00%)
Feb 08, 2008 9.643 9.643 9.643 9.643 335 +0.01(+0.09%)
Feb 07, 2008 9.664 9.912 9.634 9.634 2,971 +0.00(+0.03%)
Feb 06, 2008 9.849 9.849 9.631 9.631 753 +0.08(+0.81%)
Feb 05, 2008 9.551 9.554 9.551 9.554 1,346 -0.23(-2.38%)
Feb 04, 2008 9.551 10.07 9.551 9.786 14,836 +0.27(+2.85%)
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.