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

Marine Petroleum U (NQ: MARPS )

4.450 +0.150 (+3.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 31, 2012 8.415 8.415 8.304 8.304 2,167 -0.27(-3.18%)
May 30, 2012 8.249 8.577 8.249 8.577 5,825 +0.27(+3.29%)
May 29, 2012 7.832 8.577 7.832 8.304 7,358 -0.11(-1.35%)
May 25, 2012 8.255 8.418 8.255 8.418 4,969 +0.00(+0.00%)
May 24, 2012 8.378 8.418 8.295 8.418 5,339 +0.14(+1.71%)
May 23, 2012 8.150 8.306 8.114 8.277 7,539 +0.13(+1.56%)
May 22, 2012 8.158 8.237 8.150 8.150 10,134 +0.09(+1.08%)
May 21, 2012 8.063 8.230 7.897 8.063 3,933 -0.05(-0.58%)
May 18, 2012 8.127 8.127 7.716 8.110 7,453 +0.44(+5.76%)
May 17, 2012 7.857 7.857 7.607 7.668 10,253 -0.34(-4.21%)
May 16, 2012 8.186 8.241 7.774 8.005 20,732 -0.25(-2.99%)
May 15, 2012 8.632 8.632 8.252 8.252 13,113 +0.00(+0.00%)
May 14, 2012 8.252 8.252 8.252 8.252 955 -0.01(-0.13%)
May 11, 2012 8.201 8.331 8.042 8.263 14,178 -0.07(-0.83%)
May 10, 2012 8.878 8.878 7.987 8.331 57,432 -0.64(-7.16%)
May 09, 2012 9.288 9.470 8.893 8.974 23,730 -0.32(-3.41%)
May 08, 2012 9.871 9.871 9.277 9.291 18,860 -0.40(-4.12%)
May 07, 2012 9.701 9.795 9.690 9.690 6,421 -0.02(-0.19%)
May 04, 2012 9.874 10.03 9.708 9.708 2,564 +0.02(+0.19%)
May 03, 2012 9.824 10.12 9.690 9.690 8,016 -0.49(-4.80%)
May 02, 2012 9.900 10.18 9.820 10.18 5,645 +0.29(+2.93%)
May 01, 2012 10.11 10.50 9.889 9.889 5,176 -0.29(-2.83%)
Apr 30, 2012 10.35 10.35 9.863 10.18 6,341 -0.15(-1.42%)
Apr 27, 2012 10.14 10.48 10.14 10.32 6,807 -0.14(-1.38%)
Apr 26, 2012 10.45 10.50 10.24 10.47 9,270 +0.18(+1.76%)
Apr 25, 2012 10.68 10.68 10.20 10.29 7,246 +0.14(+1.43%)
Apr 24, 2012 9.925 10.30 9.925 10.14 13,237 +0.18(+1.82%)
Apr 23, 2012 9.777 9.961 9.777 9.961 8,304 +0.18(+1.89%)
Apr 20, 2012 9.690 9.780 9.690 9.777 2,628 +0.13(+1.37%)
Apr 19, 2012 9.690 9.690 9.592 9.645 4,204 -0.03(-0.31%)
Apr 18, 2012 9.599 9.675 9.599 9.675 1,769 +0.08(+0.86%)
Apr 17, 2012 9.443 9.599 9.443 9.592 4,635 +0.17(+1.85%)
Apr 16, 2012 9.429 9.429 9.335 9.418 1,656 -0.09(-0.95%)
Apr 13, 2012 9.509 9.509 9.509 9.509 1,380 -0.09(-0.94%)
Apr 12, 2012 9.599 9.599 9.599 9.599 3,483 +0.11(+1.15%)
Apr 11, 2012 9.454 9.490 9.243 9.490 1,719 +0.00(+0.00%)
Apr 10, 2012 9.418 9.491 9.418 9.490 6,128 +0.10(+1.08%)
Apr 09, 2012 9.382 9.418 9.291 9.389 13,932 +0.08(+0.86%)
Apr 05, 2012 9.183 9.378 9.056 9.309 9,400 +0.12(+1.26%)
Apr 04, 2012 9.201 9.201 9.194 9.194 552 +0.08(+0.83%)
Apr 03, 2012 9.088 9.143 9.088 9.117 9,963 +0.07(+0.74%)
Apr 02, 2012 9.045 9.051 9.045 9.051 1,021 +0.00(+0.00%)
Mar 30, 2012 9.099 9.103 9.051 9.051 2,614 -0.01(-0.06%)
Mar 29, 2012 9.049 9.103 8.996 9.056 2,760 +0.06(+0.65%)
Mar 28, 2012 8.951 9.030 8.944 8.998 12,886 +0.05(+0.53%)
Mar 27, 2012 8.918 8.951 8.918 8.951 1,383 +0.04(+0.45%)
Mar 26, 2012 8.915 8.918 8.911 8.911 4,555 -0.14(-1.56%)
Mar 23, 2012 8.828 9.092 8.828 9.052 9,330 -0.03(-0.36%)
Mar 22, 2012 8.958 9.099 8.958 9.085 3,312 +0.17(+1.91%)
Mar 21, 2012 8.916 8.916 8.915 8.915 552 -0.04(-0.44%)
Mar 20, 2012 8.968 8.976 8.893 8.954 9,880 -0.02(-0.24%)
Mar 19, 2012 9.136 9.101 8.962 8.976 9,982 -0.16(-1.74%)
Mar 16, 2012 9.020 9.136 8.958 9.136 8,074 +0.10(+1.12%)
Mar 15, 2012 8.896 9.034 8.896 9.034 5,347 +0.08(+0.95%)
Mar 14, 2012 8.913 8.954 8.911 8.949 5,424 +0.05(+0.55%)
Mar 13, 2012 9.052 9.056 8.889 8.900 2,484 -0.09(-1.05%)
Mar 12, 2012 8.755 9.074 8.755 8.994 1,253 +0.08(+0.85%)
Mar 09, 2012 9.078 9.186 8.828 8.918 27,888 -0.21(-2.30%)
Mar 08, 2012 9.342 9.342 9.081 9.128 1,656 -0.21(-2.29%)
Mar 07, 2012 9.208 9.414 8.969 9.342 6,073 +0.03(+0.35%)
Mar 06, 2012 9.056 9.383 8.879 9.309 1,794 +0.18(+1.98%)
Mar 05, 2012 9.132 9.141 9.128 9.128 5,871 -0.01(-0.08%)
Mar 02, 2012 9.150 9.150 9.136 9.136 828 +0.00(+0.04%)
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.