Skip to main content
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 (%)
Oct 31, 2019 1.517 1.558 1.517 1.558 3,740 +0.09(+5.96%)
Oct 30, 2019 1.524 1.524 1.456 1.470 2,431 -0.05(-3.09%)
Oct 29, 2019 1.517 1.521 1.511 1.517 16,322 +0.01(+0.47%)
Oct 28, 2019 1.456 1.517 1.395 1.510 19,195 +0.04(+2.74%)
Oct 25, 2019 1.463 1.470 1.456 1.470 2,066 -0.01(-0.91%)
Oct 24, 2019 1.484 1.484 1.443 1.484 2,174 +0.05(+3.42%)
Oct 23, 2019 1.434 1.434 1.434 25 +0.00(+0.00%)
Oct 22, 2019 1.395 1.484 1.395 1.434 6,275 +0.01(+0.38%)
Oct 21, 2019 1.395 1.436 1.395 1.429 3,210 -0.00(-0.26%)
Oct 18, 2019 1.422 1.433 1.416 1.433 5,019 +0.01(+0.70%)
Oct 17, 2019 1.416 1.430 1.416 1.423 3,641 -0.01(-0.91%)
Oct 16, 2019 1.436 1.436 1.430 1.436 679 +0.01(+0.93%)
Oct 15, 2019 1.429 1.436 1.416 1.423 4,103 +0.00(+0.00%)
Oct 14, 2019 1.436 1.436 1.423 1.423 2,156 +0.03(+1.94%)
Oct 11, 2019 1.395 1.395 1.395 270 +0.00(+0.00%)
Oct 10, 2019 1.438 1.438 1.395 1.395 1,325 -0.01(-0.65%)
Oct 09, 2019 1.418 1.418 1.405 1.405 1,865 -0.05(-3.44%)
Oct 08, 2019 1.438 1.455 1.395 1.455 4,630 -0.02(-1.48%)
Oct 07, 2019 1.490 1.490 1.476 1.476 806 +0.04(+3.09%)
Oct 04, 2019 1.432 1.432 1.432 1.432 442 +0.01(+0.92%)
Oct 03, 2019 1.490 1.490 1.419 1.419 6,142 +0.00(+0.24%)
Oct 02, 2019 1.416 1.423 1.395 1.416 9,943 -0.01(-0.48%)
Oct 01, 2019 1.423 1.511 1.395 1.423 10,563 +0.03(+1.94%)
Sep 30, 2019 1.551 1.551 1.395 1.395 9,306 -0.16(-10.04%)
Sep 27, 2019 1.368 1.551 1.368 1.551 11,662 +0.12(+8.02%)
Sep 26, 2019 1.416 1.436 1.368 1.436 9,701 +0.04(+2.91%)
Sep 25, 2019 1.389 1.395 1.368 1.395 6,867 +0.00(+0.35%)
Sep 24, 2019 1.395 1.395 1.391 1.391 1,479 -0.00(-0.13%)
Sep 23, 2019 1.416 1.416 1.389 1.392 5,132 -0.01(-0.70%)
Sep 20, 2019 1.406 1.456 1.389 1.402 4,576 +0.01(+0.98%)
Sep 19, 2019 1.405 1.405 1.389 1.389 1,606 -0.08(-5.53%)
Sep 18, 2019 1.484 1.484 1.450 1.470 5,538 +0.01(+0.93%)
Sep 17, 2019 1.497 1.497 1.456 1.456 5,803 -0.01(-0.92%)
Sep 16, 2019 1.538 1.538 1.423 1.470 6,386 +0.02(+1.40%)
Sep 13, 2019 1.436 1.450 1.436 1.450 1,033 -0.04(-2.73%)
Sep 12, 2019 1.430 1.490 1.396 1.490 16,037 +0.00(+0.00%)
Sep 11, 2019 1.470 1.490 1.463 1.490 3,373 +0.03(+2.33%)
Sep 10, 2019 1.409 1.456 1.409 1.456 2,499 +0.05(+3.86%)
Sep 09, 2019 1.402 1.402 1.402 1.402 274 -0.05(-3.27%)
Sep 06, 2019 1.389 1.450 1.389 1.450 5,314 +0.06(+4.39%)
Sep 05, 2019 1.368 1.415 1.368 1.389 1,672 +0.02(+1.49%)
Sep 04, 2019 1.450 1.450 1.368 1.368 7,483 -0.09(-6.05%)
Sep 03, 2019 1.463 1.490 1.456 1.456 16,778 -0.02(-1.38%)
Aug 30, 2019 1.538 1.538 1.470 1.477 12,252 +0.01(+0.46%)
Aug 29, 2019 1.599 1.629 1.470 1.470 13,823 -0.00(-0.21%)
Aug 28, 2019 1.727 1.727 1.473 1.473 17,794 -0.17(-10.41%)
Aug 27, 2019 1.690 1.690 1.642 1.644 21,564 -0.08(-4.45%)
Aug 26, 2019 1.629 1.727 1.629 1.721 63,677 +0.19(+12.34%)
Aug 23, 2019 1.597 1.623 1.496 1.532 17,797 -0.05(-2.89%)
Aug 22, 2019 1.519 1.623 1.519 1.577 30,928 +0.07(+4.71%)
Aug 21, 2019 1.519 1.519 1.486 1.506 8,177 +0.04(+2.72%)
Aug 20, 2019 1.473 1.480 1.466 1.466 3,154 +0.10(+7.14%)
Aug 19, 2019 1.297 1.369 1.297 1.369 7,880 +0.07(+5.53%)
Aug 16, 2019 1.304 1.304 1.291 1.297 4,909 -0.01(-0.50%)
Aug 15, 2019 1.375 1.427 1.304 1.304 19,663 -0.06(-4.31%)
Aug 14, 2019 1.369 1.369 1.356 1.362 2,005 -0.03(-2.08%)
Aug 13, 2019 1.369 1.391 1.356 1.391 2,037 -0.03(-2.10%)
Aug 12, 2019 1.421 1.421 1.421 1.421 1,098 -0.01(-0.90%)
Aug 09, 2019 1.460 1.460 1.433 1.434 2,761 -0.05(-3.09%)
Aug 08, 2019 1.499 1.499 1.343 1.480 13,024 +0.01(+0.42%)
Aug 07, 2019 1.473 1.486 1.471 1.473 5,538 +0.00(+0.15%)
Aug 06, 2019 1.427 1.499 1.427 1.471 14,568 +0.07(+4.97%)
Aug 05, 2019 1.427 1.434 1.401 1.401 3,093 +0.00(+0.00%)
Aug 02, 2019 1.382 1.434 1.369 1.401 15,342 +0.04(+2.89%)
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.