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

Marine Petroleum U (NQ: MARPS )

4.040 -0.020 (-0.49%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 11, 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, 2007 10.67 10.77 10.52 10.52 14,977 +0.01(+0.14%)
Jul 30, 2007 10.21 10.52 10.00 10.51 11,499 +0.51(+5.10%)
Jul 27, 2007 9.998 9.998 9.998 9.998 1,155 -0.12(-1.17%)
Jul 26, 2007 9.998 10.15 9.849 10.12 6,536 +0.11(+1.07%)
Jul 25, 2007 10.30 10.30 10.00 10.01 5,022 -0.33(-3.20%)
Jul 24, 2007 10.45 10.45 10.24 10.34 10,554 -0.02(-0.18%)
Jul 23, 2007 10.15 10.36 10.15 10.36 9,984 +0.22(+2.21%)
Jul 20, 2007 9.849 10.15 9.700 10.14 6,325 +0.31(+3.16%)
Jul 19, 2007 9.819 9.825 9.673 9.825 5,307 +0.20(+2.08%)
Jul 18, 2007 9.627 9.700 9.625 9.625 2,871 -0.07(-0.77%)
Jul 17, 2007 9.700 9.700 9.561 9.700 5,896 +0.00(+0.03%)
Jul 16, 2007 9.658 9.697 9.658 9.697 3,685 +0.11(+1.18%)
Jul 13, 2007 9.580 9.730 9.580 9.584 11,961 -0.03(-0.27%)
Jul 12, 2007 9.670 9.670 9.598 9.610 6,550 -0.12(-1.23%)
Jul 11, 2007 9.730 9.730 9.694 9.730 3,618 +0.06(+0.62%)
Jul 10, 2007 9.640 9.730 9.556 9.670 5,843 +0.03(+0.31%)
Jul 09, 2007 9.580 9.640 9.580 9.640 9,703 +0.02(+0.25%)
Jul 06, 2007 9.476 9.616 9.476 9.616 4,325 -0.01(-0.12%)
Jul 05, 2007 9.425 9.628 9.425 9.628 6,523 +0.20(+2.14%)
Jul 03, 2007 9.416 9.426 9.401 9.426 2,516 +0.07(+0.74%)
Jul 02, 2007 9.416 9.416 9.357 9.357 2,797 -0.06(-0.60%)
Jun 29, 2007 9.416 9.416 9.367 9.413 5,320 +0.02(+0.20%)
Jun 28, 2007 9.144 9.395 9.144 9.395 680 +0.13(+1.42%)
Jun 27, 2007 9.413 9.413 9.115 9.264 2,945 -0.02(-0.20%)
Jun 26, 2007 9.282 9.282 9.252 9.282 8,275 -0.04(-0.48%)
Jun 25, 2007 9.413 9.413 9.291 9.327 4,911 +0.07(+0.81%)
Jun 22, 2007 9.339 9.431 9.252 9.252 3,578 -0.07(-0.80%)
Jun 21, 2007 9.175 9.416 9.013 9.327 4,355 +0.16(+1.79%)
Jun 20, 2007 9.252 9.267 8.840 9.163 19,433 -0.09(-0.97%)
Jun 19, 2007 9.252 9.252 9.223 9.252 9,046 +0.08(+0.85%)
Jun 18, 2007 9.148 9.431 9.113 9.174 10,721 -0.08(-0.91%)
Jun 15, 2007 9.533 9.533 9.252 9.258 6,031 -0.14(-1.52%)
Jun 14, 2007 9.261 9.401 9.240 9.401 8,711 +0.08(+0.86%)
Jun 13, 2007 9.357 9.398 9.321 9.321 3,350 -0.01(-0.06%)
Jun 12, 2007 9.237 9.327 9.237 9.327 4,355 +0.18(+1.96%)
Jun 11, 2007 9.178 9.252 9.136 9.147 5,293 -0.03(-0.33%)
Jun 08, 2007 9.157 9.243 9.133 9.178 13,228 -0.01(-0.06%)
Jun 07, 2007 9.178 9.190 9.178 9.183 2,780 -0.07(-0.75%)
Jun 06, 2007 9.133 9.252 9.105 9.252 12,333 +0.18(+1.97%)
Jun 05, 2007 9.097 9.102 9.073 9.073 11,194 -0.02(-0.26%)
Jun 04, 2007 9.204 9.327 8.954 9.097 15,797 -0.05(-0.52%)
Jun 01, 2007 9.169 9.169 8.954 9.145 4,422 +0.06(+0.66%)
May 31, 2007 9.115 9.115 8.804 9.085 30,319 -0.15(-1.65%)
May 30, 2007 8.954 9.246 8.870 9.237 18,622 +0.14(+1.51%)
May 29, 2007 9.742 9.742 8.962 9.100 29,484 -0.64(-6.59%)
May 25, 2007 9.401 9.742 9.401 9.742 37,144 +0.47(+5.12%)
May 24, 2007 9.252 9.410 9.109 9.267 16,793 -0.13(-1.40%)
May 23, 2007 9.476 9.542 9.289 9.398 43,701 +0.15(+1.60%)
May 22, 2007 8.936 9.312 8.936 9.251 30,041 +0.40(+4.54%)
May 21, 2007 8.775 9.293 8.775 8.849 9,632 +0.13(+1.45%)
May 18, 2007 8.957 8.957 8.722 8.722 10,460 -0.44(-4.80%)
May 17, 2007 9.068 9.312 9.068 9.163 10,232 -0.15(-1.57%)
May 16, 2007 9.288 9.309 8.631 9.309 14,105 +0.02(+0.22%)
May 15, 2007 9.222 9.401 9.222 9.288 25,799 +0.07(+0.79%)
May 14, 2007 9.252 9.252 9.103 9.215 14,303 +0.20(+2.24%)
May 11, 2007 8.781 9.013 8.775 9.013 14,316 +0.24(+2.72%)
May 10, 2007 8.792 8.792 8.742 8.775 8,486 -0.02(-0.27%)
May 09, 2007 8.610 8.855 8.610 8.799 4,218 +0.14(+1.62%)
May 08, 2007 8.670 8.861 8.658 8.658 3,015 +0.05(+0.55%)
May 07, 2007 8.741 9.100 8.509 8.610 58,936 -0.09(-1.03%)
May 04, 2007 8.610 8.852 8.610 8.700 8,587 -0.00(-0.04%)
May 03, 2007 8.864 8.864 8.569 8.704 7,237 -0.25(-2.83%)
May 02, 2007 8.658 9.160 8.539 8.957 22,338 +0.23(+2.61%)
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.