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 24, 2011 6.675 6.947 6.675 6.881 14,724 +0.21(+3.18%)
May 23, 2011 6.536 6.669 6.536 6.669 6,480 +0.13(+1.98%)
May 20, 2011 6.552 6.566 6.221 6.539 21,641 -0.08(-1.20%)
May 19, 2011 6.576 6.662 6.569 6.619 3,131 +0.02(+0.25%)
May 18, 2011 6.708 6.755 6.569 6.602 9,042 +0.24(+3.70%)
May 17, 2011 6.503 6.539 6.367 6.367 2,161 -0.17(-2.54%)
May 16, 2011 6.307 6.606 6.307 6.533 12,873 +0.25(+3.93%)
May 13, 2011 6.171 6.366 6.171 6.285 2,712 +0.05(+0.74%)
May 12, 2011 6.304 6.360 6.098 6.239 4,430 -0.05(-0.77%)
May 11, 2011 6.224 6.304 6.171 6.287 8,328 +0.07(+1.07%)
May 10, 2011 6.267 6.287 6.138 6.221 9,331 +0.10(+1.63%)
May 09, 2011 6.138 6.138 6.088 6.121 11,001 +0.03(+0.55%)
May 06, 2011 6.138 6.287 6.055 6.088 22,642 -0.04(-0.65%)
May 05, 2011 6.324 6.324 6.046 6.128 17,557 -0.18(-2.79%)
May 04, 2011 6.635 6.635 6.138 6.304 5,124 -0.13(-2.01%)
May 03, 2011 6.353 6.433 6.353 6.433 13,316 +0.08(+1.25%)
May 02, 2011 6.353 6.619 6.353 6.353 16,131 -0.03(-0.42%)
Apr 29, 2011 6.320 6.503 6.320 6.380 23,290 +0.01(+0.18%)
Apr 28, 2011 6.433 6.470 6.319 6.368 19,796 +0.01(+0.23%)
Apr 27, 2011 6.533 6.662 6.353 6.353 28,760 -0.18(-2.79%)
Apr 26, 2011 6.669 6.694 6.536 6.536 26,060 -0.13(-1.99%)
Apr 25, 2011 6.967 6.967 6.546 6.669 18,645 -0.37(-5.32%)
Apr 21, 2011 7.034 7.067 7.034 7.043 9,165 -0.29(-3.97%)
Apr 20, 2011 6.984 7.334 6.967 7.334 10,579 +0.34(+4.87%)
Apr 19, 2011 7.010 7.037 6.994 6.994 2,884 -0.14(-1.95%)
Apr 18, 2011 7.143 7.143 7.133 7.133 1,507 -0.13(-1.83%)
Apr 15, 2011 7.266 7.266 7.266 7.266 663 +0.02(+0.23%)
Apr 14, 2011 7.349 7.349 7.249 7.249 4,849 -0.08(-1.09%)
Apr 13, 2011 7.408 7.408 7.309 7.329 2,109 -0.13(-1.73%)
Apr 12, 2011 7.595 7.595 7.302 7.458 12,110 +0.01(+0.17%)
Apr 11, 2011 7.491 7.491 7.425 7.446 6,389 -0.04(-0.56%)
Apr 08, 2011 7.488 7.488 7.432 7.488 4,680 +0.05(+0.71%)
Apr 07, 2011 7.561 7.561 7.435 7.435 3,957 -0.19(-2.44%)
Apr 06, 2011 7.462 7.631 7.432 7.621 5,877 +0.16(+2.09%)
Apr 05, 2011 7.462 7.465 7.432 7.465 6,028 -0.08(-1.01%)
Apr 04, 2011 7.554 7.627 7.435 7.541 6,594 -0.09(-1.17%)
Apr 01, 2011 7.607 7.631 7.607 7.631 602 +0.00(+0.00%)
Mar 31, 2011 7.425 7.631 7.349 7.631 9,539 +0.30(+4.07%)
Mar 30, 2011 7.332 7.475 7.266 7.332 4,994 +0.10(+1.38%)
Mar 29, 2011 7.296 7.498 7.156 7.233 6,486 +0.00(+0.00%)
Mar 28, 2011 7.246 7.495 7.233 7.233 6,757 +0.09(+1.21%)
Mar 25, 2011 7.296 7.296 7.136 7.146 4,397 -0.00(-0.05%)
Mar 24, 2011 7.153 7.591 7.150 7.150 1,591 -0.12(-1.60%)
Mar 23, 2011 7.269 7.269 7.266 7.266 970 +0.05(+0.69%)
Mar 22, 2011 7.133 7.216 7.133 7.216 3,381 -0.07(-0.91%)
Mar 21, 2011 7.282 7.282 7.083 7.282 1,302 -0.08(-1.14%)
Mar 18, 2011 7.077 7.367 7.077 7.367 904 +0.30(+4.24%)
Mar 17, 2011 7.073 7.090 7.067 7.067 7,414 -0.01(-0.09%)
Mar 16, 2011 7.103 7.110 7.073 7.073 5,274 +0.00(+0.00%)
Mar 15, 2011 7.296 7.405 7.073 7.073 6,733 +0.00(+0.00%)
Mar 14, 2011 6.897 7.186 6.897 7.073 4,382 +0.07(+0.95%)
Mar 11, 2011 7.408 7.408 7.007 7.007 3,918 -0.31(-4.17%)
Mar 10, 2011 7.312 7.418 7.299 7.312 3,164 -0.02(-0.27%)
Mar 09, 2011 7.465 7.465 7.332 7.332 3,116 -0.15(-2.00%)
Mar 08, 2011 7.511 7.626 7.452 7.481 15,800 -0.02(-0.28%)
Mar 07, 2011 7.594 7.594 7.498 7.503 1,507 -0.09(-1.25%)
Mar 04, 2011 7.614 7.614 7.432 7.598 3,089 +0.15(+2.00%)
Mar 03, 2011 7.624 7.631 7.448 7.448 3,879 -0.16(-2.16%)
Mar 02, 2011 7.604 7.613 7.418 7.613 3,975 +0.19(+2.57%)
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.