MARINE PET TR-UBI (NQ: MARPS)
5.225 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 2, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 02, 2016 5.225 5.225 5.225 159 +0.14(+2.74%)
Apr 28, 2016 5.086 5.086 5.086 88 -0.29(-5.47%)
Apr 26, 2016 5.380 5.380 5.380 13 +0.01(+0.19%)
Apr 25, 2016 5.510 5.510 5.204 5.370 914 -0.03(-0.55%)
Apr 22, 2016 5.400 5.400 5.400 5.400 105 +0.00(+0.02%)
Apr 21, 2016 5.000 5.399 5.000 5.399 892 +0.10(+1.85%)
Apr 20, 2016 5.404 5.404 5.301 5.301 252 -0.04(-0.73%)
Apr 19, 2016 5.600 5.600 5.010 5.340 4,052 -0.26(-4.64%)
Apr 18, 2016 5.560 5.650 5.560 5.600 4,862 +0.35(+6.66%)
Apr 15, 2016 5.000 5.424 4.900 5.250 14,172 -0.13(-2.41%)
Apr 14, 2016 5.500 5.650 5.350 5.380 2,054 -0.22(-3.93%)
Apr 13, 2016 5.166 5.750 5.166 5.600 1,485 -0.15(-2.61%)
Apr 12, 2016 5.280 5.750 5.280 5.750 1,525 +0.35(+6.48%)
Apr 11, 2016 5.410 5.460 5.290 5.400 2,747 +0.12(+2.27%)
Apr 08, 2016 5.280 5.280 5.280 5.280 155 -0.23(-4.17%)
Apr 07, 2016 5.330 5.525 5.330 5.510 499 -0.12(-2.22%)
Apr 06, 2016 4.960 5.750 4.960 5.635 9,666 +0.61(+12.21%)
Apr 05, 2016 5.368 5.368 5.010 5.022 9,500 -0.42(-7.75%)
Apr 01, 2016 5.444 5.444 5.444 18 -0.00(-0.07%)
Mar 31, 2016 5.450 5.450 5.200 5.447 3,271 +0.24(+4.56%)
Mar 30, 2016 5.220 5.220 5.210 5.210 501 -0.15(-2.80%)
Mar 29, 2016 5.750 5.750 5.300 5.360 1,565 -0.39(-6.78%)
Mar 28, 2016 5.130 5.750 5.130 5.750 7,035 +0.62(+12.09%)
Mar 24, 2016 5.130 5.130 5.130 0 -0.27(-5.00%)
Mar 23, 2016 5.200 5.400 5.050 5.400 6,018 +0.10(+1.88%)
Mar 22, 2016 5.250 5.340 5.200 5.300 1,229 +0.24(+4.66%)
Mar 21, 2016 5.105 5.140 5.064 5.064 1,922 +0.05(+1.03%)
Mar 18, 2016 4.987 5.098 4.970 5.013 12,441 +0.11(+2.29%)
Mar 17, 2016 4.990 4.990 4.840 4.900 1,023 -0.09(-1.80%)
Mar 16, 2016 4.800 4.990 4.800 4.990 1,488 +0.29(+6.25%)
Mar 15, 2016 4.550 4.697 4.550 4.697 409 +0.05(+1.00%)
Mar 14, 2016 4.450 4.650 4.436 4.650 1,926 +0.20(+4.49%)
Mar 11, 2016 4.348 4.450 4.260 4.450 4,339 +0.20(+4.67%)
Mar 10, 2016 4.300 4.333 4.250 4.251 3,351 -0.05(-1.13%)
Mar 09, 2016 4.280 4.300 4.280 4.300 2,896 +0.20(+4.78%)
Mar 08, 2016 4.377 4.377 4.101 4.104 782 +0.00(+0.10%)
Mar 07, 2016 4.330 4.450 4.010 4.100 4,419 -0.21(-4.96%)
Mar 04, 2016 4.314 4.314 4.314 4.314 146 +0.17(+4.21%)
Mar 03, 2016 4.140 4.140 4.140 4.140 602 +0.04(+0.99%)
Mar 02, 2016 4.099 4.099 4.099 4.099 420 -0.00(-0.01%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here