Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marine Petroleum U (NQ: MARPS )

4.200 -0.070 (-1.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 31, 2017 1.841 1.883 1.787 1.862 13,690 +0.06(+3.10%)
Jul 28, 2017 1.702 1.850 1.697 1.806 14,755 +0.03(+1.47%)
Jul 27, 2017 1.766 1.780 1.766 1.780 3,004 -0.02(-1.30%)
Jul 26, 2017 1.803 1.811 1.788 1.803 8,380 -0.02(-0.86%)
Jul 25, 2017 1.755 1.835 1.656 1.819 4,041 -0.02(-1.18%)
Jul 24, 2017 1.782 1.841 1.665 1.841 6,586 -0.01(-0.29%)
Jul 21, 2017 1.844 1.846 1.844 1.846 1,407 +0.05(+2.98%)
Jul 20, 2017 1.798 1.819 1.782 1.793 5,330 +0.03(+1.43%)
Jul 19, 2017 1.942 1.942 1.766 1.767 12,279 -0.10(-5.36%)
Jul 18, 2017 1.893 1.963 1.734 1.867 22,614 -0.04(-1.96%)
Jul 17, 2017 1.934 1.934 1.825 1.905 6,978 -0.04(-2.20%)
Jul 14, 2017 1.756 1.947 1.756 1.947 8,479 +0.07(+3.99%)
Jul 13, 2017 1.798 1.937 1.798 1.873 10,858 +0.12(+7.01%)
Jul 12, 2017 1.814 1.825 1.734 1.750 7,917 -0.12(-6.29%)
Jul 11, 2017 1.974 1.974 1.814 1.867 14,623 -0.11(-5.66%)
Jul 10, 2017 1.919 1.979 1.915 1.979 3,808 -0.03(-1.46%)
Jul 07, 2017 1.873 2.011 1.873 2.009 8,923 +0.14(+7.57%)
Jul 06, 2017 1.873 2.065 1.867 1.867 8,305 -0.23(-11.09%)
Jul 05, 2017 1.985 2.100 1.963 2.100 7,401 +0.11(+5.54%)
Jul 03, 2017 2.107 2.107 1.974 1.990 2,509 -0.01(-0.27%)
Jun 30, 2017 2.025 1.803 1.995 79,404 +0.19(+10.65%)
Jun 29, 2017 1.757 1.803 1.681 1.803 31,720 +0.06(+3.68%)
Jun 28, 2017 1.814 1.814 1.670 1.739 33,298 -0.07(-3.83%)
Jun 27, 2017 1.675 1.811 1.675 1.809 25,798 +0.13(+7.65%)
Jun 26, 2017 1.681 1.681 1.615 1.680 17,587 -0.06(-3.40%)
Jun 23, 2017 1.814 1.814 1.759 1.739 20,535 -0.05(-2.69%)
Jun 22, 2017 1.814 1.814 1.647 1.787 19,377 -0.03(-1.47%)
Jun 21, 2017 1.814 1.814 1.654 1.814 6,279 +0.01(+0.30%)
Jun 20, 2017 1.694 1.835 1.694 1.809 8,828 -0.04(-2.02%)
Jun 19, 2017 1.846 1.846 1.846 1.846 3,754 -0.00(-0.00%)
Jun 16, 2017 1.691 1.851 1.654 1.846 13,679 +0.03(+1.77%)
Jun 15, 2017 1.814 1.841 1.766 1.814 9,416 +0.03(+1.49%)
Jun 14, 2017 1.665 1.793 1.547 1.787 18,711 +0.00(+0.18%)
Jun 13, 2017 1.784 1.784 1.784 1.784 1,297 -0.14(-7.11%)
Jun 12, 2017 1.777 1.921 1.777 1.921 16,312 +0.18(+10.06%)
Jun 09, 2017 1.717 1.766 1.706 1.745 5,529 -0.02(-1.18%)
Jun 08, 2017 1.681 1.857 1.681 1.766 7,471 +0.10(+6.09%)
Jun 07, 2017 1.963 1.963 1.665 1.665 18,563 -0.23(-12.03%)
Jun 06, 2017 1.990 1.990 1.892 1.892 476 +0.07(+3.70%)
Jun 05, 2017 1.952 1.986 1.825 1.825 6,856 -0.18(-9.04%)
Jun 01, 2017 2.006 2.006 2.006 144 -0.04(-1.92%)
May 31, 2017 2.027 2.065 2.027 2.045 9,756 +0.02(+0.78%)
May 30, 2017 2.102 2.102 2.029 2.029 1,068 +0.01(+0.36%)
May 26, 2017 2.049 2.049 2.022 2.022 5,066 +0.02(+1.22%)
May 25, 2017 1.935 2.081 1.935 1.998 5,678 +0.00(+0.11%)
May 24, 2017 2.112 2.117 1.953 1.995 56,882 -0.12(-5.73%)
May 23, 2017 2.085 2.122 2.014 2.117 39,710 +0.02(+0.79%)
May 22, 2017 2.263 2.263 2.076 2.100 9,548 -0.03(-1.53%)
May 19, 2017 1.992 2.159 1.987 2.133 27,329 +0.22(+11.41%)
May 18, 2017 1.868 1.914 1.868 1.914 2,539 -0.01(-0.54%)
May 17, 2017 1.862 1.945 1.857 1.925 8,400 +0.07(+3.64%)
May 16, 2017 2.057 2.057 1.857 1.857 12,910 -0.19(-9.37%)
May 15, 2017 2.008 2.050 1.966 2.049 11,226 +0.06(+3.26%)
May 12, 2017 1.985 1.985 1.985 1.985 1,036 +0.03(+1.58%)
May 11, 2017 1.954 1.954 1.954 1.954 192 -0.03(-1.56%)
May 10, 2017 2.008 2.029 1.973 1.985 21,429 -0.04(-2.17%)
May 08, 2017 2.029 2.029 2.029 0 +0.09(+4.91%)
May 05, 2017 1.899 1.956 1.899 1.934 5,343 -0.04(-1.91%)
May 04, 2017 1.951 2.024 1.873 1.972 33,507 -0.09(-4.57%)
May 03, 2017 2.060 2.066 2.060 2.066 480 +0.03(+1.70%)
May 02, 2017 2.081 2.113 2.029 2.031 3,508 +0.05(+2.56%)
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.