Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marine Petroleum U (NQ: MARPS )

4.090 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Oct 31, 2005 8.357 8.494 8.208 8.208 12,051 -0.15(-1.79%)
Oct 28, 2005 8.467 8.467 8.357 8.357 837 -0.11(-1.30%)
Oct 27, 2005 8.446 8.494 8.446 8.467 1,842 -0.02(-0.29%)
Oct 26, 2005 8.494 8.494 8.491 8.491 1,641 +0.02(+0.21%)
Oct 25, 2005 8.385 8.494 8.383 8.473 5,461 +0.04(+0.53%)
Oct 24, 2005 8.506 8.515 8.255 8.428 18,756 -0.17(-1.94%)
Oct 21, 2005 8.804 8.817 8.596 8.596 3,652 +0.01(+0.10%)
Oct 20, 2005 8.658 8.894 8.515 8.587 12,390 -0.07(-0.80%)
Oct 19, 2005 8.804 9.407 8.656 8.656 12,216 -0.43(-4.73%)
Oct 18, 2005 9.404 9.446 8.903 9.086 14,635 +0.30(+3.41%)
Oct 17, 2005 8.915 8.915 8.411 8.787 4,057 +0.30(+3.49%)
Oct 14, 2005 8.091 8.490 8.058 8.490 10,818 +0.28(+3.45%)
Oct 13, 2005 9.001 9.091 8.142 8.208 45,236 -1.01(-10.95%)
Oct 12, 2005 9.437 9.437 9.192 9.216 14,424 -0.22(-2.34%)
Oct 11, 2005 9.661 10.73 8.969 9.437 61,265 -0.01(-0.11%)
Oct 10, 2005 9.246 9.521 9.246 9.447 21,209 +0.49(+5.51%)
Oct 07, 2005 9.085 9.221 8.902 8.954 22,368 +0.15(+1.69%)
Oct 06, 2005 9.103 9.130 8.733 8.804 11,917 -0.15(-1.63%)
Oct 05, 2005 9.178 9.252 8.431 8.951 42,981 -0.08(-0.86%)
Oct 04, 2005 8.578 9.103 8.548 9.028 42,907 +0.51(+5.99%)
Oct 03, 2005 8.157 8.521 8.157 8.518 14,638 +0.27(+3.26%)
Sep 30, 2005 8.515 8.515 8.228 8.249 10,370 -0.26(-3.02%)
Sep 29, 2005 8.357 8.515 8.357 8.506 9,616 +0.13(+1.50%)
Sep 28, 2005 8.357 8.381 8.357 8.381 2,496 -0.05(-0.63%)
Sep 27, 2005 8.473 8.473 8.433 8.433 1,568 +0.23(+2.75%)
Sep 26, 2005 8.049 8.208 8.049 8.208 2,027 +0.07(+0.84%)
Sep 22, 2005 8.139 8.139 8.139 8.139 1,675 -0.07(-0.80%)
Sep 21, 2005 8.205 8.205 8.205 8.205 0 +0.00(+0.00%)
Sep 20, 2005 8.506 8.506 8.205 8.205 1,219 -0.30(-3.48%)
Sep 19, 2005 8.154 8.500 8.133 8.500 16,019 +0.24(+2.89%)
Sep 16, 2005 8.028 8.261 8.028 8.261 6,533 +0.20(+2.52%)
Sep 15, 2005 8.228 8.228 8.058 8.058 1,005 +0.12(+1.50%)
Sep 14, 2005 7.969 7.969 7.939 7.939 1,340 -0.00(-0.00%)
Sep 13, 2005 8.043 8.043 7.939 7.939 6,165 -0.08(-0.98%)
Sep 12, 2005 7.912 8.017 7.912 8.017 2,368 +0.11(+1.33%)
Sep 09, 2005 7.912 7.912 7.912 7.912 0 +0.00(+0.00%)
Sep 08, 2005 7.934 8.088 7.912 7.912 2,010 -0.18(-2.18%)
Sep 07, 2005 8.058 8.088 8.058 8.088 1,675 +0.00(+0.00%)
Sep 06, 2005 8.088 8.088 7.909 8.088 2,345 +0.18(+2.26%)
Sep 02, 2005 7.909 7.909 7.909 7.909 1,675 +0.00(+0.00%)
Sep 01, 2005 7.909 7.909 7.909 7.909 6,500 +0.10(+1.34%)
Aug 31, 2005 7.858 7.885 7.805 7.805 2,620 +0.02(+0.23%)
Aug 30, 2005 7.787 7.787 7.787 7.787 2,238 -0.05(-0.65%)
Aug 29, 2005 8.181 8.265 7.790 7.837 17,292 -0.67(-7.86%)
Aug 26, 2005 8.446 8.506 8.357 8.506 3,099 +0.13(+1.57%)
Aug 25, 2005 8.431 8.431 8.375 8.375 2,010 +0.11(+1.34%)
Aug 24, 2005 8.470 8.506 8.231 8.264 27,119 +0.06(+0.69%)
Aug 23, 2005 8.142 8.261 8.142 8.208 4,067 +0.07(+0.81%)
Aug 22, 2005 7.999 8.142 7.984 8.142 1,648 +0.14(+1.70%)
Aug 19, 2005 8.014 8.014 8.006 8.006 2,368 +0.02(+0.27%)
Aug 18, 2005 8.118 8.118 7.963 7.984 2,097 -0.13(-1.65%)
Aug 17, 2005 8.133 8.309 8.118 8.118 3,109 -0.19(-2.28%)
Aug 16, 2005 8.118 8.307 8.118 8.307 918 +0.19(+2.33%)
Aug 15, 2005 8.118 8.118 8.118 8.118 335 +0.00(+0.00%)
Aug 12, 2005 8.118 8.387 8.118 8.118 3,166 +0.03(+0.35%)
Aug 11, 2005 8.387 8.387 8.090 8.090 2,010 +0.05(+0.65%)
Aug 10, 2005 7.924 8.357 7.924 8.037 8,523 -0.11(-1.36%)
Aug 09, 2005 7.909 8.148 7.909 8.148 3,015 +0.09(+1.11%)
Aug 08, 2005 8.208 8.208 8.058 8.058 11,391 +0.04(+0.50%)
Aug 05, 2005 8.443 8.443 7.942 8.018 9,210 -0.29(-3.53%)
Aug 04, 2005 8.416 8.527 8.312 8.312 6,496 -0.12(-1.38%)
Aug 03, 2005 8.434 8.434 8.416 8.428 2,512 +0.11(+1.36%)
Aug 02, 2005 8.338 8.338 8.315 8.315 3,350 -0.11(-1.31%)
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.