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

Marine Petroleum U (NQ: MARPS )

4.500 UNCHANGED
Streaming Delayed Price Updated: 3:27 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 30, 2014 7.522 7.816 7.482 7.486 16,782 -0.08(-1.03%)
May 29, 2014 7.962 8.044 7.508 7.564 42,736 -0.57(-6.99%)
May 28, 2014 8.349 8.371 7.918 8.132 28,994 +0.09(+1.06%)
May 27, 2014 8.039 8.086 7.577 8.047 7,954 +0.13(+1.67%)
May 23, 2014 7.915 7.915 7.915 7.915 468 -0.05(-0.59%)
May 22, 2014 7.902 8.068 7.543 7.962 8,620 +0.06(+0.81%)
May 21, 2014 7.914 7.914 7.898 7.898 1,784 -0.02(-0.27%)
May 20, 2014 7.898 7.919 7.898 7.919 1,972 -0.02(-0.22%)
May 19, 2014 8.034 8.047 7.898 7.936 17,334 -0.05(-0.59%)
May 16, 2014 7.932 8.111 7.895 7.983 16,273 -0.09(-1.07%)
May 15, 2014 8.329 8.472 7.770 8.069 50,730 -0.53(-6.20%)
May 14, 2014 7.889 8.845 7.471 8.602 74,171 +0.88(+11.33%)
May 13, 2014 7.548 7.761 7.471 7.727 7,826 +0.13(+1.69%)
May 12, 2014 7.578 7.620 7.429 7.599 11,979 +0.04(+0.56%)
May 09, 2014 7.428 7.556 7.428 7.556 1,991 +0.12(+1.67%)
May 08, 2014 7.428 7.578 7.428 7.432 3,314 +0.07(+0.93%)
May 07, 2014 7.321 7.526 7.215 7.364 27,626 +0.06(+0.88%)
May 06, 2014 7.257 7.385 7.257 7.300 12,482 +0.04(+0.59%)
May 05, 2014 7.223 7.257 7.223 7.257 1,691 +0.07(+1.01%)
May 02, 2014 7.244 7.244 7.185 7.185 1,218 +0.00(+0.06%)
May 01, 2014 7.152 7.181 7.152 7.181 890 +0.03(+0.41%)
Apr 30, 2014 7.257 7.257 7.151 7.151 6,680 -0.08(-1.12%)
Apr 29, 2014 7.142 7.360 7.131 7.232 8,627 +0.10(+1.38%)
Apr 28, 2014 7.134 7.245 7.048 7.134 3,832 +0.00(+0.04%)
Apr 25, 2014 7.257 7.364 7.131 7.131 21,335 -0.04(-0.52%)
Apr 24, 2014 7.253 7.501 7.112 7.168 32,513 +0.02(+0.24%)
Apr 23, 2014 7.121 7.151 7.087 7.151 2,019 +0.03(+0.42%)
Apr 22, 2014 7.048 7.172 7.048 7.121 13,267 +0.10(+1.40%)
Apr 21, 2014 7.040 7.213 7.006 7.023 28,125 +0.00(+0.06%)
Apr 17, 2014 7.010 7.018 7.018 7.018 7,027 -0.00(-0.06%)
Apr 16, 2014 6.937 7.035 6.916 7.023 11,604 +0.03(+0.49%)
Apr 15, 2014 6.912 7.040 6.912 6.988 8,791 +0.08(+1.11%)
Apr 14, 2014 6.916 6.916 6.912 6.912 5,055 +0.07(+1.06%)
Apr 11, 2014 6.745 6.916 6.745 6.839 15,078 +0.04(+0.55%)
Apr 10, 2014 6.873 6.916 6.775 6.801 9,409 -0.11(-1.65%)
Apr 09, 2014 6.852 6.926 6.839 6.916 24,319 +0.06(+0.93%)
Apr 08, 2014 6.830 6.976 6.796 6.852 78,205 +0.06(+0.82%)
Apr 07, 2014 6.775 6.801 6.724 6.796 32,335 -0.03(-0.50%)
Apr 04, 2014 6.847 6.847 6.826 6.830 4,647 -0.00(-0.00%)
Apr 03, 2014 6.822 6.848 6.805 6.830 4,670 +0.01(+0.13%)
Apr 02, 2014 6.835 6.852 6.749 6.822 6,052 +0.03(+0.50%)
Apr 01, 2014 6.724 6.788 6.724 6.788 13,633 +0.04(+0.63%)
Mar 31, 2014 6.822 6.830 6.745 6.745 4,038 +0.03(+0.52%)
Mar 28, 2014 6.818 6.818 6.694 6.710 17,425 -0.10(-1.51%)
Mar 27, 2014 6.818 6.830 6.813 6.813 8,163 -0.01(-0.13%)
Mar 26, 2014 6.835 6.865 6.822 6.822 4,085 +0.13(+1.98%)
Mar 25, 2014 6.852 6.852 6.690 6.690 1,895 -0.17(-2.49%)
Mar 24, 2014 6.865 6.865 6.670 6.860 6,708 +0.06(+0.81%)
Mar 21, 2014 6.835 6.860 6.744 6.805 4,375 -0.06(-0.91%)
Mar 20, 2014 6.830 6.867 6.830 6.867 2,995 +0.17(+2.53%)
Mar 19, 2014 6.689 6.698 6.689 6.698 3,309 +0.04(+0.57%)
Mar 18, 2014 6.660 6.661 6.660 6.660 754 -0.02(-0.31%)
Mar 17, 2014 6.660 6.681 6.660 6.681 847 +0.05(+0.70%)
Mar 14, 2014 6.687 6.941 6.621 6.634 83,756 -0.10(-1.46%)
Mar 13, 2014 6.745 6.745 6.732 6.732 2,963 -0.00(-0.06%)
Mar 12, 2014 6.711 6.737 6.711 6.737 1,171 -0.01(-0.13%)
Mar 11, 2014 6.574 6.825 6.574 6.745 8,599 +0.00(+0.00%)
Mar 10, 2014 6.553 6.745 6.553 6.745 6,188 +0.00(+0.00%)
Mar 07, 2014 6.574 6.745 6.574 6.745 13,241 +0.04(+0.57%)
Mar 06, 2014 6.698 6.707 6.698 6.707 10,716 -0.00(-0.00%)
Mar 05, 2014 6.745 6.745 6.655 6.707 4,321 +0.05(+0.77%)
Mar 04, 2014 6.660 6.737 6.574 6.655 1,611 -0.01(-0.13%)
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.