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

Marine Petroleum U (NQ: MARPS )

4.090 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Jun 30, 2015 4.010 4.010 4.005 4.005 1,999 +0.00(+0.00%)
Jun 29, 2015 4.019 4.250 4.005 4.005 7,498 -0.09(-2.26%)
Jun 26, 2015 4.084 4.190 4.084 4.098 4,865 +0.06(+1.49%)
Jun 25, 2015 4.044 4.053 4.037 4.037 3,500 +0.01(+0.35%)
Jun 24, 2015 4.195 4.195 3.917 4.024 6,868 -0.12(-2.80%)
Jun 23, 2015 4.079 4.181 3.913 4.139 12,133 +0.13(+3.23%)
Jun 22, 2015 3.973 4.181 3.973 4.010 6,790 -0.02(-0.40%)
Jun 19, 2015 4.061 4.061 4.026 4.026 2,537 +0.09(+2.41%)
Jun 18, 2015 4.181 4.181 3.894 3.931 28,303 -0.19(-4.50%)
Jun 17, 2015 4.195 4.195 4.116 4.116 1,045 +0.04(+1.02%)
Jun 16, 2015 4.116 4.121 4.075 4.075 3,272 -0.00(-0.11%)
Jun 15, 2015 4.288 4.352 4.075 4.079 12,740 +0.01(+0.34%)
Jun 12, 2015 4.065 4.380 4.065 4.065 3,997 +0.06(+1.39%)
Jun 11, 2015 4.028 4.306 3.890 4.010 37,551 -0.23(-5.36%)
Jun 10, 2015 4.579 4.579 4.218 4.237 39,551 -0.39(-8.50%)
Jun 09, 2015 4.991 4.991 4.630 4.630 24,733 -0.39(-7.83%)
Jun 08, 2015 5.001 5.120 5.001 5.024 7,194 -0.03(-0.56%)
Jun 05, 2015 5.163 5.163 5.052 5.052 1,352 -0.04(-0.81%)
Jun 04, 2015 5.047 5.315 5.038 5.093 7,453 +0.08(+1.66%)
Jun 02, 2015 4.936 5.010 5.010 5.010 9,502 -0.01(-0.18%)
Jun 01, 2015 5.255 5.275 4.885 5.019 6,604 -0.27(-5.08%)
May 28, 2015 5.311 5.288 5.288 5.288 395 -0.02(-0.44%)
May 27, 2015 5.778 5.778 5.311 5.311 1,818 -0.02(-0.31%)
May 26, 2015 5.483 5.483 5.327 5.327 929 +0.06(+1.22%)
May 22, 2015 5.368 5.263 5.263 5.263 12,903 -0.09(-1.69%)
May 21, 2015 5.350 5.353 5.350 5.353 684 +0.18(+3.42%)
May 20, 2015 5.542 5.542 5.021 5.176 11,398 -0.20(-3.75%)
May 19, 2015 5.601 5.789 5.378 5.378 16,231 -0.41(-7.03%)
May 18, 2015 5.990 5.999 5.601 5.784 17,303 -0.20(-3.37%)
May 15, 2015 5.912 5.986 5.912 5.986 448 +0.03(+0.55%)
May 14, 2015 5.912 5.953 5.912 5.953 1,334 +0.00(+0.08%)
May 13, 2015 5.949 6.052 5.949 5.949 916 -0.09(-1.44%)
May 12, 2015 6.065 6.065 5.972 6.036 4,872 -0.03(-0.43%)
May 11, 2015 6.059 6.062 6.059 6.062 5,725 +0.00(+0.05%)
May 08, 2015 6.026 6.059 5.894 6.059 5,115 +0.03(+0.45%)
May 07, 2015 6.036 6.036 5.912 6.031 4,050 -0.00(-0.08%)
May 06, 2015 6.150 6.150 5.917 6.036 3,223 +0.00(+0.00%)
May 05, 2015 6.173 6.173 6.036 6.036 8,249 +0.03(+0.55%)
May 04, 2015 5.940 6.003 5.725 6.003 2,764 +0.15(+2.48%)
May 01, 2015 5.926 5.926 5.857 5.857 4,896 -0.04(-0.62%)
Apr 30, 2015 6.150 6.150 5.807 5.894 7,203 -0.12(-1.97%)
Apr 29, 2015 6.155 6.155 5.976 6.013 2,254 +0.07(+1.15%)
Apr 28, 2015 5.839 5.944 5.839 5.944 1,163 -0.21(-3.49%)
Apr 27, 2015 6.050 6.173 5.688 6.159 5,522 +0.14(+2.26%)
Apr 24, 2015 6.023 6.023 6.023 6.023 741 +0.08(+1.32%)
Apr 23, 2015 5.542 6.118 5.524 5.944 67,355 +0.28(+4.92%)
Apr 22, 2015 5.606 5.716 5.556 5.665 10,353 +0.10(+1.72%)
Apr 21, 2015 5.551 5.592 5.487 5.569 35,389 -0.04(-0.65%)
Apr 20, 2015 5.835 5.876 5.487 5.606 14,969 -0.27(-4.59%)
Apr 17, 2015 5.830 5.944 5.830 5.876 1,830 +0.07(+1.19%)
Apr 16, 2015 5.839 5.839 5.748 5.807 3,009 +0.02(+0.39%)
Apr 15, 2015 5.524 5.807 5.524 5.784 25,913 +0.25(+4.55%)
Apr 14, 2015 5.574 5.633 5.469 5.533 7,356 +0.05(+0.83%)
Apr 13, 2015 5.487 5.487 5.487 5.487 984 -0.00(-0.00%)
Apr 10, 2015 5.564 5.564 5.487 5.487 1,209 -0.14(-2.43%)
Apr 09, 2015 5.460 5.624 5.258 5.624 23,667 +0.32(+5.94%)
Apr 08, 2015 5.388 5.716 5.309 5.309 5,421 -0.39(-6.90%)
Apr 07, 2015 5.716 5.716 5.373 5.702 3,726 +0.19(+3.49%)
Apr 06, 2015 5.537 5.629 5.496 5.510 2,364 -0.03(-0.50%)
Apr 02, 2015 5.537 5.537 5.537 5.537 874 -0.22(-3.81%)
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.