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

Marine Petroleum U (NQ: MARPS )

4.160 +0.150 (+3.74%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 27, 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 (%)
Sep 30, 2019 1.516 1.516 1.363 1.363 9,525 -0.15(-10.04%)
Sep 27, 2019 1.337 1.516 1.337 1.516 11,937 +0.11(+8.02%)
Sep 26, 2019 1.383 1.403 1.337 1.403 9,930 +0.04(+2.91%)
Sep 25, 2019 1.357 1.363 1.337 1.363 7,029 +0.00(+0.35%)
Sep 24, 2019 1.363 1.363 1.359 1.359 1,514 -0.00(-0.13%)
Sep 23, 2019 1.383 1.383 1.357 1.360 5,253 -0.01(-0.70%)
Sep 20, 2019 1.373 1.422 1.357 1.370 4,684 +0.01(+0.98%)
Sep 19, 2019 1.373 1.373 1.357 1.357 1,644 -0.08(-5.53%)
Sep 18, 2019 1.449 1.449 1.416 1.436 5,669 +0.01(+0.93%)
Sep 17, 2019 1.463 1.463 1.423 1.423 5,939 -0.01(-0.92%)
Sep 16, 2019 1.502 1.502 1.390 1.436 6,536 +0.02(+1.40%)
Sep 13, 2019 1.403 1.416 1.403 1.416 1,057 -0.04(-2.73%)
Sep 12, 2019 1.397 1.456 1.363 1.456 16,415 +0.00(+0.00%)
Sep 11, 2019 1.436 1.456 1.429 1.456 3,452 +0.03(+2.33%)
Sep 10, 2019 1.377 1.423 1.377 1.423 2,558 +0.05(+3.87%)
Sep 09, 2019 1.370 1.370 1.370 1.370 281 -0.05(-3.27%)
Sep 06, 2019 1.357 1.416 1.357 1.416 5,439 +0.06(+4.39%)
Sep 05, 2019 1.337 1.382 1.337 1.357 1,712 +0.02(+1.49%)
Sep 04, 2019 1.416 1.416 1.337 1.337 7,659 -0.09(-6.05%)
Sep 03, 2019 1.429 1.456 1.423 1.423 17,174 -0.02(-1.38%)
Aug 30, 2019 1.502 1.502 1.436 1.443 12,541 +0.01(+0.46%)
Aug 29, 2019 1.562 1.592 1.436 1.436 14,149 -0.00(-0.18%)
Aug 28, 2019 1.687 1.687 1.439 1.439 18,218 -0.17(-10.41%)
Aug 27, 2019 1.650 1.650 1.604 1.606 22,077 -0.07(-4.45%)
Aug 26, 2019 1.592 1.687 1.592 1.681 65,193 +0.18(+12.34%)
Aug 23, 2019 1.560 1.585 1.461 1.496 18,221 -0.04(-2.89%)
Aug 22, 2019 1.483 1.585 1.483 1.541 31,664 +0.07(+4.71%)
Aug 21, 2019 1.483 1.483 1.451 1.471 8,372 +0.04(+2.72%)
Aug 20, 2019 1.439 1.445 1.432 1.432 3,229 +0.10(+7.14%)
Aug 19, 2019 1.267 1.337 1.267 1.337 8,067 +0.07(+5.53%)
Aug 16, 2019 1.273 1.273 1.261 1.267 5,026 -0.01(-0.50%)
Aug 15, 2019 1.343 1.394 1.273 1.273 20,131 -0.06(-4.31%)
Aug 14, 2019 1.337 1.337 1.324 1.331 2,053 -0.03(-2.08%)
Aug 13, 2019 1.337 1.359 1.324 1.359 2,086 -0.03(-2.10%)
Aug 12, 2019 1.388 1.388 1.388 1.388 1,124 -0.01(-0.90%)
Aug 09, 2019 1.426 1.426 1.400 1.400 2,827 -0.04(-3.09%)
Aug 08, 2019 1.464 1.464 1.311 1.445 13,334 +0.01(+0.42%)
Aug 07, 2019 1.439 1.451 1.436 1.439 5,670 +0.00(+0.15%)
Aug 06, 2019 1.394 1.464 1.394 1.437 14,914 +0.07(+4.97%)
Aug 05, 2019 1.394 1.401 1.369 1.369 3,166 +0.00(+0.00%)
Aug 02, 2019 1.350 1.401 1.337 1.369 15,708 +0.04(+2.89%)
Aug 01, 2019 1.318 1.330 1.318 1.330 771 +0.00(+0.20%)
Jul 31, 2019 1.328 1.328 1.328 1.328 633 +0.01(+0.84%)
Jul 30, 2019 1.311 1.317 1.311 1.317 2,676 -0.00(-0.09%)
Jul 29, 2019 1.318 1.318 1.273 1.318 5,339 -0.01(-0.48%)
Jul 26, 2019 1.359 1.361 1.278 1.324 16,807 -0.03(-1.89%)
Jul 25, 2019 1.337 1.369 1.324 1.350 4,146 +0.03(+1.92%)
Jul 24, 2019 1.324 1.324 1.324 1.324 651 +0.00(+0.00%)
Jul 23, 2019 1.337 1.350 1.311 1.324 5,791 +0.00(+0.00%)
Jul 22, 2019 1.292 1.324 1.292 1.324 3,952 +0.03(+2.46%)
Jul 19, 2019 1.337 1.337 1.292 1.292 1,570 -0.06(-4.21%)
Jul 18, 2019 1.343 1.349 1.343 1.349 1,148 +0.01(+0.89%)
Jul 17, 2019 1.292 1.337 1.292 1.337 7,230 -0.00(-0.05%)
Jul 16, 2019 1.362 1.362 1.286 1.338 13,973 -0.02(-1.78%)
Jul 15, 2019 1.369 1.435 1.362 1.362 10,202 -0.01(-0.93%)
Jul 12, 2019 1.375 1.375 1.375 1.375 1,570 -0.03(-1.82%)
Jul 11, 2019 1.464 1.464 1.381 1.401 15,020 -0.01(-0.45%)
Jul 10, 2019 1.464 1.467 1.381 1.407 10,464 -0.03(-1.78%)
Jul 09, 2019 1.420 1.432 1.407 1.432 5,560 +0.01(+0.90%)
Jul 08, 2019 1.401 1.483 1.375 1.420 8,619 +0.03(+1.83%)
Jul 05, 2019 1.381 1.394 1.381 1.394 2,199 +0.00(+0.00%)
Jul 03, 2019 1.375 1.401 1.375 1.394 9,267 -0.00(-0.05%)
Jul 02, 2019 1.471 1.483 1.381 1.395 10,532 -0.04(-2.62%)
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.