Skip to main content

Marine Petroleum U (NQ: MARPS )

3.780 -0.070 (-1.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 8.415 8.407 8.407 8.407 4,591 -0.08(-0.96%)
Aug 30, 2012 8.748 8.748 8.330 8.489 7,282 -0.27(-3.13%)
Aug 29, 2012 8.634 8.763 8.559 8.763 9,880 +0.22(+2.57%)
Aug 27, 2012 8.886 8.886 8.132 8.543 23,401 -0.20(-2.25%)
Aug 24, 2012 8.780 8.780 8.536 8.740 11,324 -0.07(-0.83%)
Aug 23, 2012 8.998 8.998 8.813 8.813 1,922 -0.07(-0.82%)
Aug 22, 2012 8.813 9.022 8.776 8.886 2,202 +0.07(+0.83%)
Aug 21, 2012 8.966 8.966 8.813 8.813 3,020 -0.05(-0.62%)
Aug 20, 2012 8.882 9.079 8.704 8.867 3,503 +0.01(+0.07%)
Aug 17, 2012 8.740 8.861 8.704 8.861 2,383 +0.07(+0.80%)
Aug 16, 2012 8.791 8.791 8.791 8.791 549 +0.05(+0.54%)
Aug 15, 2012 8.754 8.800 8.740 8.744 6,908 -0.13(-1.42%)
Aug 14, 2012 8.897 8.897 8.820 8.870 1,386 +0.02(+0.27%)
Aug 13, 2012 8.816 8.922 8.816 8.846 8,529 -0.24(-2.61%)
Aug 10, 2012 8.940 9.104 8.940 9.082 8,051 -0.19(-2.08%)
Aug 09, 2012 8.798 9.322 8.798 9.275 6,134 -0.15(-1.58%)
Aug 07, 2012 9.468 9.425 9.425 9.425 2,471 +0.03(+0.31%)
Aug 06, 2012 9.359 9.395 9.286 9.395 1,922 +0.01(+0.16%)
Aug 03, 2012 9.119 9.381 9.108 9.381 1,968 +0.08(+0.88%)
Aug 02, 2012 9.377 9.384 9.288 9.299 1,922 +0.05(+0.53%)
Aug 01, 2012 9.381 9.395 8.964 9.250 5,217 +0.43(+4.87%)
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%)
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.