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

Marine Petroleum U (NQ: MARPS )

4.430 -0.070 (-1.56%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 15, 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 (%)
May 29, 2009 4.781 4.969 4.781 4.800 6,305 +0.02(+0.39%)
May 28, 2009 4.789 4.812 4.781 4.781 7,714 -0.01(-0.13%)
May 27, 2009 4.839 4.839 4.788 4.788 4,959 -0.07(-1.46%)
May 26, 2009 4.799 4.879 4.796 4.858 5,353 +0.08(+1.61%)
May 22, 2009 4.839 4.839 4.781 4.781 2,165 +0.06(+1.35%)
May 21, 2009 4.824 4.824 4.663 4.718 6,530 -0.10(-2.01%)
May 20, 2009 4.896 4.975 4.796 4.815 10,508 -0.15(-3.08%)
May 19, 2009 4.748 4.987 4.688 4.968 21,774 +0.37(+7.99%)
May 18, 2009 4.969 4.969 4.536 4.600 57,370 -0.38(-7.54%)
May 15, 2009 4.899 4.981 4.899 4.975 7,241 +0.03(+0.59%)
May 14, 2009 4.899 4.945 4.899 4.945 4,050 +0.05(+0.94%)
May 13, 2009 4.960 4.966 4.899 4.899 6,613 -0.08(-1.52%)
May 12, 2009 4.996 5.020 4.975 4.975 3,445 -0.02(-0.36%)
May 11, 2009 5.295 5.295 4.993 4.993 4,711 -0.28(-5.33%)
May 08, 2009 4.869 5.274 4.795 5.274 11,136 +0.44(+9.00%)
May 07, 2009 4.914 4.914 4.839 4.839 661 +0.00(+0.00%)
May 06, 2009 4.990 5.138 4.790 4.839 16,933 -0.11(-2.14%)
May 05, 2009 5.111 5.111 4.945 4.945 4,463 -0.04(-0.85%)
May 04, 2009 5.156 5.193 4.987 4.987 14,582 -0.15(-2.94%)
May 01, 2009 5.138 5.138 5.120 5.138 5,016 -0.00(-0.06%)
Apr 29, 2009 5.141 5.141 5.141 5.141 0 +0.14(+2.72%)
Apr 28, 2009 5.320 5.320 5.005 5.005 8,266 -0.33(-6.23%)
Apr 27, 2009 5.326 5.368 5.326 5.338 5,621 +0.06(+1.23%)
Apr 24, 2009 5.259 5.273 5.259 5.273 661 +0.01(+0.15%)
Apr 23, 2009 5.277 5.277 5.265 5.265 1,653 -0.01(-0.11%)
Apr 22, 2009 5.271 5.422 5.271 5.271 8,266 -0.15(-2.71%)
Apr 21, 2009 5.418 5.418 5.418 5.418 661 -0.02(-0.30%)
Apr 20, 2009 5.111 5.434 5.111 5.434 3,967 +0.29(+5.71%)
Apr 17, 2009 5.202 5.205 5.129 5.141 3,637 -0.04(-0.79%)
Apr 16, 2009 5.205 5.205 5.182 5.182 661 -0.05(-0.93%)
Apr 15, 2009 5.215 5.230 5.215 5.230 991 -0.03(-0.66%)
Apr 14, 2009 5.265 5.265 5.265 5.265 661 -0.00(-0.06%)
Apr 13, 2009 5.271 5.271 5.268 5.268 661 +0.03(+0.58%)
Apr 09, 2009 5.208 5.353 5.208 5.238 4,133 -0.14(-2.53%)
Apr 08, 2009 5.248 5.374 5.238 5.374 3,306 +0.11(+2.07%)
Apr 07, 2009 5.208 5.268 5.183 5.265 3,855 +0.00(+0.00%)
Apr 06, 2009 5.208 5.265 5.141 5.265 2,645 -0.01(-0.23%)
Apr 03, 2009 5.144 5.277 5.144 5.277 6,778 +0.00(+0.03%)
Apr 02, 2009 5.268 5.276 5.268 5.276 740 +0.10(+1.96%)
Apr 01, 2009 5.141 5.174 5.141 5.174 1,322 -0.27(-4.89%)
Mar 31, 2009 5.292 5.441 5.292 5.441 3,184 +0.15(+2.86%)
Mar 30, 2009 5.292 5.292 5.141 5.289 8,174 +0.09(+1.75%)
Mar 26, 2009 5.122 5.410 5.114 5.199 5,690 +0.12(+2.38%)
Mar 25, 2009 5.295 5.428 5.078 5.078 15,709 -0.06(-1.24%)
Mar 24, 2009 5.413 5.413 5.141 5.141 2,893 +0.00(+0.00%)
Mar 23, 2009 5.138 5.441 4.839 5.141 47,781 +0.06(+1.19%)
Mar 20, 2009 4.960 5.141 4.793 5.081 9,919 -0.04(-0.71%)
Mar 19, 2009 5.120 5.129 5.084 5.117 2,883 -0.01(-0.24%)
Mar 18, 2009 4.688 5.129 4.688 5.129 991 +0.34(+7.00%)
Mar 17, 2009 4.763 5.132 4.763 4.793 3,306 -0.05(-1.00%)
Mar 16, 2009 4.754 5.034 4.688 4.842 1,983 -0.06(-1.23%)
Mar 13, 2009 4.936 4.936 4.550 4.902 13,954 -0.22(-4.23%)
Mar 12, 2009 5.011 5.119 5.011 5.119 5,621 -0.00(-0.08%)
Mar 11, 2009 4.836 5.123 4.836 5.123 3,967 +0.33(+6.88%)
Mar 10, 2009 4.718 4.793 4.671 4.793 3,554 -0.18(-3.55%)
Mar 09, 2009 4.970 4.970 4.970 4.970 1,220 +0.04(+0.76%)
Mar 06, 2009 4.960 5.141 4.932 4.932 11,229 -0.01(-0.24%)
Mar 05, 2009 4.917 5.171 4.913 4.945 5,009 -0.20(-3.82%)
Mar 04, 2009 4.854 5.604 4.769 5.141 8,167 +0.12(+2.41%)
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.