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 (%)
Aug 31, 2022 7.399 7.508 7.235 7.347 12,459 +0.18(+2.54%)
Aug 30, 2022 7.980 7.980 7.003 7.165 33,672 -0.88(-10.91%)
Aug 29, 2022 7.677 8.250 7.112 8.043 50,476 +0.49(+6.53%)
Aug 26, 2022 7.921 7.921 7.363 7.550 34,350 -0.37(-4.68%)
Aug 25, 2022 7.567 8.031 7.045 7.921 37,036 +0.48(+6.52%)
Aug 24, 2022 7.373 7.525 6.817 7.436 35,044 +0.19(+2.62%)
Aug 23, 2022 7.365 8.005 6.977 7.247 250,617 +0.21(+3.03%)
Aug 22, 2022 6.885 7.345 6.684 7.034 63,089 +0.26(+3.82%)
Aug 19, 2022 6.640 6.888 6.362 6.775 47,694 +0.26(+4.01%)
Aug 18, 2022 6.379 6.994 6.313 6.514 169,030 +0.36(+5.89%)
Aug 17, 2022 6.126 6.446 6.033 6.151 61,604 +0.11(+1.81%)
Aug 16, 2022 6.295 6.316 6.028 6.042 10,425 -0.16(-2.65%)
Aug 15, 2022 6.278 6.446 6.025 6.206 25,256 -0.16(-2.55%)
Aug 12, 2022 6.354 6.497 6.211 6.369 11,957 +0.04(+0.70%)
Aug 11, 2022 6.379 7.500 6.219 6.324 116,942 +0.08(+1.28%)
Aug 10, 2022 6.198 6.640 6.185 6.244 32,925 -0.08(-1.20%)
Aug 09, 2022 6.219 6.404 6.210 6.320 8,865 -0.02(-0.27%)
Aug 08, 2022 6.194 6.461 6.168 6.337 8,131 +0.18(+2.87%)
Aug 05, 2022 6.059 6.590 5.949 6.160 80,092 +0.35(+5.94%)
Aug 04, 2022 6.202 6.364 5.798 5.814 36,130 -0.56(-8.74%)
Aug 03, 2022 6.210 6.489 6.177 6.371 11,418 -0.25(-3.80%)
Aug 02, 2022 6.312 6.712 6.238 6.623 42,254 +0.26(+4.11%)
Aug 01, 2022 6.632 6.683 6.061 6.362 18,557 -0.13(-2.01%)
Jul 29, 2022 6.185 6.741 6.182 6.493 59,975 +0.38(+6.28%)
Jul 28, 2022 6.708 6.901 6.050 6.109 22,214 -0.59(-8.77%)
Jul 27, 2022 6.851 6.930 6.556 6.697 30,048 -0.17(-2.49%)
Jul 26, 2022 6.851 7.053 6.665 6.868 10,564 +0.26(+3.95%)
Jul 25, 2022 6.723 6.817 6.544 6.606 4,589 -0.05(-0.76%)
Jul 22, 2022 6.699 6.699 6.573 6.657 25,288 -0.02(-0.25%)
Jul 21, 2022 6.556 6.694 6.489 6.674 12,453 -0.09(-1.37%)
Jul 20, 2022 7.112 7.154 6.489 6.767 109,448 +0.28(+4.29%)
Jul 19, 2022 6.489 7.517 6.025 6.489 247,936 +0.21(+3.36%)
Jul 18, 2022 6.387 6.489 6.011 6.278 22,272 +0.18(+2.89%)
Jul 15, 2022 6.151 6.303 5.966 6.102 10,729 -0.07(-1.11%)
Jul 14, 2022 6.042 6.489 6.042 6.170 53,991 -0.15(-2.37%)
Jul 13, 2022 6.050 6.564 5.814 6.320 36,931 +0.16(+2.60%)
Jul 12, 2022 6.371 6.446 6.126 6.160 31,725 -0.12(-1.88%)
Jul 11, 2022 6.320 6.657 5.991 6.278 32,844 -0.06(-0.93%)
Jul 08, 2022 6.168 6.657 6.067 6.337 33,516 +0.19(+3.15%)
Jul 07, 2022 5.899 6.547 5.899 6.143 17,348 +0.46(+8.00%)
Jul 06, 2022 5.781 6.151 5.688 5.688 27,843 -0.22(-3.71%)
Jul 05, 2022 6.151 6.151 5.503 5.907 40,784 -0.36(-5.78%)
Jul 01, 2022 6.421 6.438 6.236 6.269 12,843 +0.00(+0.00%)
Jun 30, 2022 6.547 6.547 6.236 6.269 23,457 -0.28(-4.25%)
Jun 29, 2022 6.581 6.885 6.426 6.547 49,052 +0.00(+0.00%)
Jun 28, 2022 6.868 6.893 6.401 6.547 19,802 -0.05(-0.77%)
Jun 27, 2022 6.354 6.674 6.210 6.598 17,311 +0.28(+4.40%)
Jun 24, 2022 6.177 6.724 6.177 6.320 55,506 +0.18(+2.88%)
Jun 23, 2022 6.135 6.320 5.949 6.143 23,444 -0.08(-1.35%)
Jun 22, 2022 5.915 6.328 5.755 6.227 31,026 -0.10(-1.60%)
Jun 21, 2022 6.657 6.674 5.966 6.328 137,438 +0.84(+15.36%)
Jun 17, 2022 5.696 6.059 5.309 5.486 120,606 -0.20(-3.56%)
Jun 16, 2022 5.646 6.172 5.598 5.688 157,735 -0.29(-4.80%)
Jun 15, 2022 5.730 6.489 5.705 5.974 146,097 +0.03(+0.42%)
Jun 14, 2022 7.432 7.710 5.688 5.949 556,985 -0.56(-8.55%)
Jun 13, 2022 6.901 6.992 6.160 6.505 268,527 -0.83(-11.37%)
Jun 10, 2022 7.550 7.691 7.121 7.340 127,491 -0.37(-4.81%)
Jun 09, 2022 7.988 8.584 7.584 7.710 136,200 -0.43(-5.28%)
Jun 08, 2022 7.854 9.691 7.416 8.140 1,194,976 +0.34(+4.32%)
Jun 07, 2022 6.960 7.854 6.868 7.803 392,503 +0.87(+12.52%)
Jun 06, 2022 7.415 7.542 6.918 6.935 63,524 -0.55(-7.32%)
Jun 03, 2022 6.994 7.533 6.657 7.483 248,687 +0.59(+8.56%)
Jun 02, 2022 6.724 7.432 6.699 6.893 190,242 -0.20(-2.85%)
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.