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

Marine Petroleum U (NQ: MARPS )

4.245 +0.045 (+1.07%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 3, 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 (%)
Jul 31, 2012 9.104 9.283 8.820 8.820 4,028 -0.10(-1.14%)
Jul 30, 2012 8.984 9.281 8.922 8.922 1,922 -0.18(-2.00%)
Jul 27, 2012 9.195 9.195 9.104 9.104 4,393 -0.16(-1.77%)
Jul 26, 2012 9.108 9.279 9.108 9.268 1,499 +0.18(+2.00%)
Jul 25, 2012 8.878 9.286 8.871 9.086 4,530 +0.24(+2.67%)
Jul 24, 2012 9.049 9.275 8.849 8.849 5,148 -0.02(-0.21%)
Jul 23, 2012 8.867 8.867 8.867 8.867 549 -0.20(-2.25%)
Jul 20, 2012 9.468 9.468 8.958 9.071 4,767 -0.25(-2.66%)
Jul 19, 2012 9.104 9.468 9.104 9.319 3,855 +0.22(+2.37%)
Jul 18, 2012 9.103 9.103 9.103 9.103 549 +0.15(+1.62%)
Jul 17, 2012 9.068 9.068 8.886 8.958 2,746 -0.15(-1.60%)
Jul 16, 2012 8.784 9.104 8.784 9.104 5,220 +0.32(+3.65%)
Jul 13, 2012 8.740 8.791 8.740 8.784 2,471 +0.04(+0.50%)
Jul 12, 2012 8.740 8.740 8.740 8.740 549 -0.00(-0.00%)
Jul 11, 2012 8.740 8.740 8.740 8.740 1,647 +0.00(+0.00%)
Jul 10, 2012 8.852 8.852 8.740 8.740 3,020 +0.00(+0.00%)
Jul 09, 2012 8.853 8.853 8.740 8.740 1,647 -0.13(-1.44%)
Jul 06, 2012 8.598 8.867 8.598 8.867 549 +0.27(+3.13%)
Jul 05, 2012 8.867 8.867 8.598 8.598 5,464 -0.26(-2.94%)
Jul 03, 2012 8.736 9.104 8.736 8.858 3,020 +0.21(+2.41%)
Jul 02, 2012 8.194 9.079 8.154 8.650 15,885 +0.54(+6.70%)
Jun 29, 2012 8.190 8.237 8.074 8.106 7,557 -0.09(-1.06%)
Jun 28, 2012 8.179 8.237 8.179 8.193 7,474 -0.09(-1.10%)
Jun 27, 2012 8.284 8.284 8.284 8.284 439 +0.17(+2.10%)
Jun 26, 2012 8.114 8.114 8.114 8.114 274 -0.26(-3.09%)
Jun 25, 2012 8.205 8.379 8.188 8.372 9,421 +0.23(+2.82%)
Jun 22, 2012 8.127 8.143 8.127 8.143 664 -0.29(-3.45%)
Jun 21, 2012 8.124 8.463 8.124 8.434 8,441 -0.03(-0.38%)
Jun 18, 2012 8.409 8.466 8.466 8.466 2,746 -0.16(-1.82%)
Jun 14, 2012 8.055 8.623 8.623 8.623 8,238 +0.54(+6.66%)
Jun 13, 2012 8.394 8.394 8.052 8.084 1,853 -0.29(-3.47%)
Jun 12, 2012 8.379 8.467 8.358 8.375 10,769 -0.00(-0.00%)
Jun 11, 2012 8.467 8.467 8.376 8.376 1,864 +0.00(+0.00%)
Jun 08, 2012 8.463 8.463 8.376 8.376 1,373 -0.00(-0.04%)
Jun 07, 2012 8.456 8.456 8.376 8.379 4,256 +0.09(+1.14%)
Jun 06, 2012 8.168 8.285 8.168 8.285 1,647 +0.10(+1.25%)
Jun 05, 2012 8.245 8.245 8.183 8.183 1,002 +0.10(+1.26%)
Jun 04, 2012 8.368 8.368 8.059 8.081 5,719 -0.64(-7.35%)
Jun 01, 2012 8.216 8.722 8.216 8.722 3,295 +0.53(+6.44%)
May 31, 2012 8.303 8.303 8.194 8.194 2,196 -0.27(-3.18%)
May 30, 2012 8.139 8.463 8.139 8.463 5,903 +0.27(+3.29%)
May 29, 2012 7.728 8.463 7.728 8.194 7,458 -0.11(-1.35%)
May 25, 2012 8.145 8.306 8.145 8.306 5,036 +0.00(+0.00%)
May 24, 2012 8.267 8.306 8.185 8.306 5,411 +0.14(+1.71%)
May 23, 2012 8.042 8.195 8.006 8.167 7,641 +0.13(+1.56%)
May 22, 2012 8.049 8.127 8.042 8.042 10,271 +0.09(+1.08%)
May 21, 2012 7.956 8.120 7.792 7.956 3,987 -0.05(-0.58%)
May 18, 2012 8.018 8.018 7.613 8.002 7,554 +0.44(+5.76%)
May 17, 2012 7.752 7.752 7.506 7.566 10,391 -0.33(-4.21%)
May 16, 2012 8.077 8.131 7.670 7.899 21,012 -0.24(-2.98%)
May 15, 2012 8.517 8.517 8.142 8.142 13,290 +0.00(+0.00%)
May 14, 2012 8.142 8.142 8.142 8.142 968 -0.01(-0.13%)
May 11, 2012 8.092 8.220 7.934 8.153 14,370 -0.07(-0.83%)
May 10, 2012 8.760 8.760 7.881 8.220 58,207 -0.63(-7.16%)
May 09, 2012 9.164 9.343 8.774 8.855 24,050 -0.31(-3.41%)
May 08, 2012 9.739 9.739 9.153 9.167 19,115 -0.39(-4.12%)
May 07, 2012 9.572 9.664 9.561 9.561 6,507 -0.02(-0.19%)
May 04, 2012 9.743 9.893 9.579 9.579 2,599 +0.02(+0.19%)
May 03, 2012 9.693 9.982 9.561 9.561 8,125 -0.48(-4.80%)
May 02, 2012 9.768 10.04 9.689 10.04 5,721 +0.29(+2.93%)
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.