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, 2013 5.593 5.593 5.566 5.567 0 -0.05(-0.95%)
Apr 29, 2013 5.620 5.620 5.620 5.620 451 +0.02(+0.28%)
Apr 26, 2013 5.528 5.605 5.526 5.605 13,548 +0.08(+1.42%)
Apr 25, 2013 5.601 5.601 5.501 5.526 0 -0.00(-0.03%)
Apr 24, 2013 5.508 5.532 5.508 5.528 0 +0.00(+0.00%)
Apr 23, 2013 5.655 5.655 5.516 5.528 4,446 -0.12(-2.10%)
Apr 22, 2013 5.674 5.674 5.601 5.646 3,374 +0.06(+1.09%)
Apr 19, 2013 5.632 5.632 5.485 5.585 4,724 +0.05(+0.97%)
Apr 18, 2013 5.508 5.682 5.478 5.532 7,268 +0.04(+0.70%)
Apr 17, 2013 5.639 5.639 5.493 5.493 18,062 -0.20(-3.56%)
Apr 16, 2013 5.701 5.701 5.605 5.696 4,073 +0.03(+0.58%)
Apr 15, 2013 5.605 5.663 5.605 5.663 3,922 +0.03(+0.56%)
Apr 12, 2013 5.682 5.686 5.624 5.631 7,357 -0.06(-1.05%)
Apr 11, 2013 5.605 5.691 5.605 5.691 2,276 +0.02(+0.30%)
Apr 10, 2013 5.715 5.720 5.605 5.674 15,674 +0.05(+0.82%)
Apr 09, 2013 5.636 5.663 5.628 5.628 2,881 -0.07(-1.28%)
Apr 08, 2013 5.713 5.713 5.628 5.701 1,947 +0.07(+1.30%)
Apr 05, 2013 5.663 5.720 5.624 5.628 23,192 +0.04(+0.76%)
Apr 04, 2013 5.586 5.666 5.586 5.586 3,717 -0.05(-0.82%)
Apr 03, 2013 5.636 5.636 5.632 5.632 1,160 -0.01(-0.14%)
Apr 02, 2013 5.507 5.639 5.501 5.639 1,557 -0.03(-0.54%)
Apr 01, 2013 5.586 5.670 5.505 5.670 3,421 +0.09(+1.66%)
Mar 28, 2013 5.589 5.589 5.501 5.578 3,117 +0.04(+0.68%)
Mar 27, 2013 5.547 5.624 5.540 5.540 4,353 -0.01(-0.19%)
Mar 26, 2013 5.605 5.623 5.551 5.551 6,490 -0.09(-1.64%)
Mar 25, 2013 5.605 5.643 5.605 5.643 5,747 +0.00(+0.00%)
Mar 22, 2013 5.643 5.643 5.643 5.643 1,230 +0.02(+0.34%)
Mar 21, 2013 5.624 5.666 5.624 5.624 7,349 -0.04(-0.68%)
Mar 20, 2013 5.647 5.720 5.647 5.663 1,038 +0.04(+0.69%)
Mar 19, 2013 5.720 5.720 5.624 5.624 4,449 -0.09(-1.62%)
Mar 18, 2013 5.716 5.716 5.716 5.716 259 -0.00(-0.07%)
Mar 15, 2013 5.709 5.720 5.655 5.720 3,681 +0.02(+0.34%)
Mar 14, 2013 5.712 5.720 5.701 5.701 3,024 +0.08(+1.51%)
Mar 13, 2013 5.690 5.690 5.586 5.616 7,943 -0.09(-1.55%)
Mar 12, 2013 5.701 5.716 5.701 5.705 3,790 +0.00(+0.07%)
Mar 11, 2013 5.720 5.720 5.701 5.701 3,743 +0.04(+0.68%)
Mar 08, 2013 5.624 5.663 5.624 5.663 10,428 +0.04(+0.68%)
Mar 07, 2013 5.586 5.647 5.586 5.624 3,115 +0.04(+0.63%)
Mar 06, 2013 5.609 5.669 5.586 5.589 16,375 -0.11(-1.97%)
Mar 05, 2013 5.636 5.720 5.524 5.701 1,817 +0.17(+3.14%)
Mar 04, 2013 5.516 5.697 5.516 5.528 4,633 -0.19(-3.35%)
Mar 01, 2013 5.740 5.740 5.719 5.719 1,474 +0.08(+1.35%)
Feb 28, 2013 5.728 5.728 5.643 5.643 8,047 -0.14(-2.46%)
Feb 27, 2013 5.682 5.855 5.682 5.786 2,336 +0.05(+0.81%)
Feb 26, 2013 5.809 5.809 5.740 5.740 1,298 -0.04(-0.77%)
Feb 25, 2013 5.509 5.840 5.509 5.784 34,968 +0.28(+4.99%)
Feb 22, 2013 5.501 5.546 5.501 5.509 13,176 +0.00(+0.00%)
Feb 21, 2013 5.573 5.727 5.467 5.509 37,659 -0.00(-0.07%)
Feb 20, 2013 5.580 5.580 5.509 5.513 1,592 +0.05(+0.83%)
Feb 19, 2013 5.464 5.637 5.418 5.467 23,755 -0.02(-0.27%)
Feb 15, 2013 5.543 5.607 5.279 5.482 9,275 -0.06(-1.13%)
Feb 14, 2013 5.350 5.545 5.281 5.545 6,369 +0.25(+4.67%)
Feb 13, 2013 5.283 5.320 5.279 5.297 2,656 +0.01(+0.28%)
Feb 12, 2013 5.366 5.366 5.283 5.283 3,826 +0.00(+0.00%)
Feb 11, 2013 5.298 5.320 5.283 5.283 14,596 -0.03(-0.57%)
Feb 08, 2013 5.313 5.313 5.313 5.313 676 -0.04(-0.70%)
Feb 07, 2013 5.335 5.373 5.335 5.351 6,894 -0.02(-0.35%)
Feb 06, 2013 5.588 5.588 5.369 5.369 13,670 -0.04(-0.70%)
Feb 04, 2013 5.407 5.407 5.407 5.407 2,093 +0.00(+0.00%)
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.