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 (%)
Aug 31, 2020 1.517 1.517 1.433 1.440 24,047 -0.11(-6.93%)
Aug 28, 2020 1.494 1.547 1.486 1.547 33,025 +0.00(+0.22%)
Aug 27, 2020 1.522 1.551 1.499 1.544 15,552 +0.01(+0.98%)
Aug 26, 2020 1.536 1.724 1.484 1.529 225,145 +0.04(+3.03%)
Aug 25, 2020 1.522 1.536 1.462 1.484 42,906 +0.05(+3.13%)
Aug 24, 2020 1.447 1.499 1.409 1.439 55,641 +0.08(+6.07%)
Aug 21, 2020 1.499 1.551 1.349 1.357 42,694 -0.18(-11.71%)
Aug 20, 2020 1.522 1.544 1.462 1.536 14,891 +0.01(+0.99%)
Aug 19, 2020 1.559 1.559 1.522 1.522 13,156 -0.05(-3.33%)
Aug 18, 2020 1.514 1.574 1.514 1.574 6,984 +0.01(+0.48%)
Aug 17, 2020 1.619 1.619 1.536 1.566 39,940 -0.01(-0.95%)
Aug 14, 2020 1.626 1.655 1.574 1.581 48,298 -0.04(-2.76%)
Aug 13, 2020 1.656 1.656 1.619 1.626 5,494 -0.04(-2.25%)
Aug 12, 2020 1.671 1.709 1.589 1.664 40,972 +0.01(+0.45%)
Aug 11, 2020 1.626 1.671 1.626 1.656 7,092 +0.03(+1.84%)
Aug 10, 2020 1.611 1.686 1.611 1.626 19,267 +0.01(+0.93%)
Aug 07, 2020 1.604 1.626 1.589 1.611 4,936 +0.01(+0.47%)
Aug 06, 2020 1.619 1.649 1.585 1.604 18,777 +0.02(+0.94%)
Aug 05, 2020 1.574 1.674 1.574 1.589 30,231 +0.04(+2.42%)
Aug 04, 2020 1.574 1.821 1.499 1.551 73,590 -0.04(-2.36%)
Aug 03, 2020 1.477 1.611 1.477 1.589 11,252 +0.10(+7.07%)
Jul 31, 2020 1.439 1.492 1.439 1.484 7,071 +0.04(+3.12%)
Jul 30, 2020 1.544 1.544 1.424 1.439 34,820 -0.07(-4.48%)
Jul 29, 2020 1.934 1.934 1.432 1.507 52,442 +0.08(+5.79%)
Jul 28, 2020 1.536 1.611 1.424 1.424 20,532 -0.07(-5.00%)
Jul 27, 2020 1.671 1.671 1.499 1.499 15,999 -0.04(-2.44%)
Jul 24, 2020 1.671 1.671 1.536 1.536 21,747 -0.13(-8.07%)
Jul 23, 2020 1.649 1.851 1.626 1.671 66,716 -0.05(-3.04%)
Jul 22, 2020 1.424 2.241 1.424 1.724 672,340 +0.31(+22.34%)
Jul 21, 2020 1.387 1.409 1.357 1.409 16,494 +0.07(+5.03%)
Jul 20, 2020 1.364 1.372 1.342 1.342 20,337 +0.03(+2.29%)
Jul 17, 2020 1.342 1.372 1.312 1.312 13,075 -0.03(-2.23%)
Jul 16, 2020 1.409 1.409 1.297 1.342 16,594 +0.03(+2.29%)
Jul 15, 2020 1.297 1.364 1.297 1.312 4,799 -0.02(-1.68%)
Jul 14, 2020 1.334 1.334 1.312 1.334 3,687 +0.02(+1.71%)
Jul 13, 2020 1.349 1.357 1.274 1.312 30,112 +0.02(+1.74%)
Jul 10, 2020 1.349 1.409 1.289 1.289 27,617 -0.07(-4.97%)
Jul 09, 2020 1.399 1.399 1.342 1.357 6,242 +0.02(+1.69%)
Jul 08, 2020 1.334 1.641 1.274 1.334 22,178 -0.05(-3.78%)
Jul 07, 2020 1.387 1.484 1.274 1.387 29,860 +0.01(+0.54%)
Jul 06, 2020 1.447 1.709 1.312 1.379 92,601 -0.07(-4.66%)
Jul 02, 2020 1.349 1.462 1.244 1.447 33,088 +0.13(+10.29%)
Jul 01, 2020 1.409 1.409 1.282 1.312 20,640 -0.10(-6.91%)
Jun 30, 2020 1.424 1.424 1.357 1.409 15,220 +0.05(+3.87%)
Jun 29, 2020 1.454 1.454 1.349 1.357 12,293 -0.01(-0.55%)
Jun 26, 2020 1.454 1.454 1.364 1.364 18,011 -0.02(-1.62%)
Jun 25, 2020 1.484 1.484 1.342 1.387 7,479 +0.02(+1.65%)
Jun 24, 2020 1.432 1.432 1.349 1.364 14,617 -0.10(-6.67%)
Jun 23, 2020 1.432 1.462 1.394 1.462 20,910 +0.00(+0.00%)
Jun 22, 2020 1.454 1.484 1.394 1.462 15,011 +0.01(+0.52%)
Jun 19, 2020 1.462 1.484 1.365 1.454 19,479 +0.06(+4.30%)
Jun 18, 2020 1.424 1.454 1.312 1.394 25,723 +0.02(+1.64%)
Jun 17, 2020 1.492 1.492 1.312 1.372 13,643 -0.07(-4.69%)
Jun 16, 2020 1.507 1.507 1.312 1.439 21,417 +0.03(+2.13%)
Jun 15, 2020 1.349 1.409 1.319 1.409 20,980 +0.06(+4.44%)
Jun 12, 2020 1.312 1.364 1.312 1.349 9,072 +0.09(+7.15%)
Jun 11, 2020 1.199 1.379 1.094 1.259 24,565 -0.16(-11.11%)
Jun 10, 2020 1.364 1.424 1.274 1.417 14,913 +0.00(+0.01%)
Jun 09, 2020 1.432 1.432 1.367 1.417 20,884 -0.05(-3.58%)
Jun 08, 2020 1.394 1.499 1.349 1.469 34,230 +0.08(+5.95%)
Jun 05, 2020 1.379 1.499 1.372 1.387 45,763 +0.02(+1.65%)
Jun 04, 2020 1.402 1.462 1.349 1.364 49,262 -0.09(-6.19%)
Jun 03, 2020 1.492 1.507 1.424 1.454 16,770 -0.04(-3.00%)
Jun 02, 2020 1.551 1.551 1.439 1.499 11,009 +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.