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 (%)
Jun 30, 2005 7.620 7.641 7.509 7.626 3,333 +0.19(+2.53%)
Jun 29, 2005 7.760 7.834 7.438 7.438 8,641 +0.08(+1.10%)
Jun 28, 2005 7.760 7.760 7.357 7.357 6,402 -0.40(-5.19%)
Jun 27, 2005 7.760 7.760 7.760 7.760 737 +0.17(+2.23%)
Jun 24, 2005 7.402 7.591 7.342 7.591 3,501 +0.22(+2.97%)
Jun 23, 2005 7.611 7.611 7.312 7.372 4,080 -0.09(-1.24%)
Jun 22, 2005 7.524 7.524 7.464 7.464 2,988 -0.13(-1.69%)
Jun 21, 2005 7.559 7.710 7.548 7.593 2,670 -0.17(-2.16%)
Jun 20, 2005 7.760 7.760 7.464 7.760 9,126 +0.30(+4.01%)
Jun 17, 2005 7.385 7.461 7.385 7.461 1,946 +0.15(+2.00%)
Jun 16, 2005 7.685 7.760 7.199 7.315 5,789 -0.29(-3.86%)
Jun 15, 2005 7.312 7.609 7.303 7.609 3,152 +0.12(+1.57%)
Jun 14, 2005 7.611 7.611 7.238 7.491 4,446 -0.03(-0.35%)
Jun 13, 2005 7.343 7.518 7.343 7.518 844 +0.20(+2.68%)
Jun 10, 2005 7.760 7.760 7.321 7.321 2,017 +0.04(+0.62%)
Jun 09, 2005 7.273 7.276 7.273 7.276 1,233 +0.02(+0.33%)
Jun 08, 2005 7.374 7.374 7.253 7.253 1,765 -0.12(-1.60%)
Jun 07, 2005 7.461 7.611 7.199 7.370 13,673 -0.05(-0.70%)
Jun 06, 2005 7.306 7.422 7.306 7.422 5,136 +0.24(+3.32%)
Jun 03, 2005 7.458 7.458 7.184 7.184 5,025 -0.28(-3.76%)
Jun 02, 2005 7.676 7.676 7.464 7.464 4,275 -0.06(-0.73%)
Jun 01, 2005 7.829 7.829 7.520 7.520 1,155 -0.20(-2.64%)
May 31, 2005 7.723 7.723 7.723 7.723 402 +0.23(+3.07%)
May 27, 2005 7.655 7.730 7.493 7.493 2,948 -0.23(-2.92%)
May 26, 2005 7.984 8.133 7.665 7.718 4,020 -0.05(-0.69%)
May 25, 2005 7.730 8.052 7.730 7.772 10,112 +0.03(+0.42%)
May 24, 2005 8.282 8.282 7.312 7.739 13,402 +0.05(+0.70%)
May 23, 2005 7.704 7.727 7.611 7.685 8,490 +0.22(+3.00%)
May 20, 2005 7.745 7.745 7.461 7.461 2,680 -0.31(-3.99%)
May 19, 2005 7.772 7.772 7.772 7.772 586 -0.01(-0.15%)
May 18, 2005 7.754 7.784 7.754 7.784 3,015 +0.03(+0.35%)
May 17, 2005 8.020 8.020 7.757 7.757 1,340 -0.02(-0.23%)
May 16, 2005 7.781 7.781 7.649 7.775 6,737 +0.01(+0.12%)
May 13, 2005 9.521 9.521 7.766 7.766 35,241 -0.29(-3.59%)
May 12, 2005 7.984 8.055 7.984 8.055 4,687 +0.07(+0.89%)
May 11, 2005 7.769 8.043 7.769 7.984 5,786 -0.30(-3.60%)
May 10, 2005 8.177 8.282 8.177 8.282 9,458 -0.00(-0.00%)
May 09, 2005 8.067 8.282 7.977 8.282 4,087 +0.00(+0.00%)
May 06, 2005 7.954 8.282 7.954 8.282 17,925 +0.33(+4.10%)
May 05, 2005 7.581 7.956 7.581 7.956 16,511 +0.38(+4.99%)
May 04, 2005 7.491 7.578 7.338 7.578 5,203 +0.09(+1.16%)
May 03, 2005 7.181 7.491 7.181 7.491 10,269 +0.33(+4.58%)
May 02, 2005 7.094 7.163 7.036 7.163 8,838 +0.07(+1.01%)
Apr 29, 2005 7.148 7.148 6.865 7.091 2,998 +0.24(+3.53%)
Apr 28, 2005 6.942 7.117 6.850 6.850 4,841 -0.38(-5.28%)
Apr 27, 2005 6.799 7.232 6.799 7.232 4,332 -0.07(-1.02%)
Apr 26, 2005 6.566 7.312 6.566 7.306 14,055 -0.13(-1.70%)
Apr 25, 2005 7.461 7.461 7.312 7.432 8,299 -0.03(-0.39%)
Apr 22, 2005 7.423 7.461 7.402 7.461 14,457 +0.00(+0.00%)
Apr 21, 2005 7.491 7.581 7.423 7.461 10,725 -0.12(-1.57%)
Apr 20, 2005 7.453 7.581 7.453 7.581 6,583 +0.16(+2.13%)
Apr 19, 2005 7.461 7.573 7.423 7.423 7,357 -0.11(-1.51%)
Apr 18, 2005 7.551 7.580 7.461 7.536 14,708 -0.01(-0.16%)
Apr 15, 2005 7.548 7.548 7.548 7.548 335 +0.08(+1.03%)
Apr 14, 2005 7.551 7.551 7.471 7.471 8,791 -0.09(-1.13%)
Apr 13, 2005 7.652 7.652 7.556 7.556 5,702 -0.10(-1.26%)
Apr 12, 2005 7.563 7.652 7.563 7.652 2,680 +0.18(+2.36%)
Apr 11, 2005 7.484 7.563 7.476 7.476 3,350 -0.08(-1.03%)
Apr 08, 2005 7.471 7.554 7.471 7.554 17,422 +0.00(+0.02%)
Apr 07, 2005 7.849 7.849 7.461 7.553 1,846 +0.13(+1.75%)
Apr 06, 2005 7.509 7.509 7.387 7.423 12,621 -0.13(-1.66%)
Apr 05, 2005 7.506 7.548 7.506 7.548 670 +0.05(+0.68%)
Apr 04, 2005 7.461 7.506 7.432 7.497 46,294 +0.04(+0.48%)
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.