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

Marine Petroleum U (NQ: MARPS )

4.090 +0.010 (+0.25%)
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 (%)
Apr 30, 2012 10.21 10.21 9.734 10.04 6,425 -0.14(-1.42%)
Apr 27, 2012 10.01 10.35 10.01 10.19 6,898 -0.14(-1.38%)
Apr 26, 2012 10.32 10.37 10.11 10.33 9,393 +0.18(+1.76%)
Apr 25, 2012 10.54 10.54 10.06 10.15 7,342 +0.14(+1.43%)
Apr 24, 2012 9.795 10.16 9.795 10.01 13,413 +0.18(+1.82%)
Apr 23, 2012 9.649 9.831 9.649 9.831 8,414 +0.18(+1.89%)
Apr 20, 2012 9.563 9.652 9.563 9.649 2,663 +0.13(+1.37%)
Apr 19, 2012 9.563 9.563 9.466 9.518 4,260 -0.03(-0.31%)
Apr 18, 2012 9.473 9.548 9.473 9.548 1,793 +0.08(+0.86%)
Apr 17, 2012 9.320 9.473 9.320 9.466 4,696 +0.17(+1.85%)
Apr 16, 2012 9.305 9.305 9.212 9.295 1,678 -0.09(-0.95%)
Apr 13, 2012 9.384 9.384 9.384 9.384 1,398 -0.09(-0.94%)
Apr 12, 2012 9.473 9.473 9.473 9.473 3,530 +0.11(+1.15%)
Apr 11, 2012 9.330 9.366 9.122 9.366 1,742 +0.00(+0.00%)
Apr 10, 2012 9.295 9.366 9.295 9.366 6,210 +0.10(+1.08%)
Apr 09, 2012 9.259 9.295 9.170 9.266 14,118 +0.08(+0.86%)
Apr 05, 2012 9.062 9.255 8.937 9.187 9,524 +0.11(+1.26%)
Apr 04, 2012 9.080 9.080 9.073 9.073 559 +0.08(+0.83%)
Apr 03, 2012 8.969 9.023 8.969 8.998 10,095 +0.07(+0.74%)
Apr 02, 2012 8.926 8.932 8.926 8.932 1,035 +0.00(+0.00%)
Mar 30, 2012 8.980 8.984 8.932 8.932 2,649 -0.01(-0.06%)
Mar 29, 2012 8.930 8.984 8.879 8.937 2,797 +0.06(+0.65%)
Mar 28, 2012 8.833 8.912 8.826 8.880 13,057 +0.05(+0.53%)
Mar 27, 2012 8.801 8.833 8.801 8.833 1,401 +0.04(+0.45%)
Mar 26, 2012 8.798 8.801 8.794 8.794 4,615 -0.14(-1.56%)
Mar 23, 2012 8.712 8.973 8.712 8.934 9,454 -0.03(-0.36%)
Mar 22, 2012 8.841 8.980 8.841 8.966 3,356 +0.17(+1.91%)
Mar 21, 2012 8.800 8.800 8.798 8.798 559 -0.04(-0.45%)
Mar 20, 2012 8.850 8.859 8.776 8.837 10,011 -0.02(-0.24%)
Mar 19, 2012 9.016 8.981 8.844 8.859 10,115 -0.16(-1.74%)
Mar 16, 2012 8.901 9.016 8.841 9.016 8,182 +0.10(+1.12%)
Mar 15, 2012 8.780 8.916 8.780 8.916 5,418 +0.08(+0.95%)
Mar 14, 2012 8.797 8.837 8.794 8.832 5,496 +0.05(+0.55%)
Mar 13, 2012 8.934 8.937 8.773 8.783 2,517 -0.09(-1.05%)
Mar 12, 2012 8.640 8.955 8.640 8.876 1,269 +0.08(+0.85%)
Mar 09, 2012 8.959 9.066 8.712 8.801 28,258 -0.21(-2.30%)
Mar 08, 2012 9.220 9.220 8.962 9.009 1,678 -0.21(-2.29%)
Mar 07, 2012 9.087 9.291 8.851 9.220 6,154 +0.03(+0.35%)
Mar 06, 2012 8.937 9.260 8.762 9.187 1,818 +0.18(+1.98%)
Mar 05, 2012 9.012 9.022 9.009 9.009 5,949 -0.01(-0.08%)
Mar 02, 2012 9.030 9.030 9.016 9.016 839 +0.00(+0.04%)
Mar 01, 2012 9.198 9.295 9.009 9.012 7,555 -0.28(-3.00%)
Feb 29, 2012 9.044 9.295 8.726 9.291 13,622 +0.03(+0.27%)
Feb 28, 2012 9.148 9.266 9.016 9.266 12,341 +0.11(+1.25%)
Feb 27, 2012 9.041 9.252 9.041 9.152 13,144 +0.10(+1.12%)
Feb 24, 2012 9.089 9.089 8.900 9.051 10,446 -0.04(-0.39%)
Feb 23, 2012 8.900 9.096 8.900 9.086 10,327 +0.22(+2.49%)
Feb 22, 2012 8.893 8.893 8.757 8.865 6,501 -0.02(-0.24%)
Feb 21, 2012 8.921 9.026 8.739 8.886 34,228 +0.08(+0.92%)
Feb 17, 2012 8.900 8.900 8.805 8.805 4,564 -0.10(-1.10%)
Feb 16, 2012 8.918 8.918 8.775 8.903 2,924 +0.13(+1.48%)
Feb 15, 2012 8.889 8.921 8.774 8.774 4,601 -0.11(-1.23%)
Feb 14, 2012 8.911 8.911 8.883 8.883 2,801 -0.02(-0.23%)
Feb 13, 2012 8.939 8.939 8.903 8.903 1,996 +0.09(+0.99%)
Feb 10, 2012 8.777 8.816 8.774 8.816 4,450 -0.08(-0.95%)
Feb 09, 2012 8.932 8.932 8.896 8.900 7,559 -0.03(-0.31%)
Feb 08, 2012 8.932 8.932 8.928 8.928 1,897 +0.13(+1.43%)
Feb 07, 2012 8.805 9.019 8.802 8.802 8,047 +0.00(+0.00%)
Feb 06, 2012 8.861 8.861 8.781 8.802 3,999 +0.02(+0.24%)
Feb 03, 2012 8.882 8.882 8.770 8.781 2,005 +0.00(+0.00%)
Feb 02, 2012 8.812 8.826 8.781 8.781 2,852 -0.11(-1.25%)
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.