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, 2020 1.439 1.492 1.439 1.484 7,069 +0.04(+3.12%)
Jul 30, 2020 1.544 1.544 1.424 1.439 34,812 -0.07(-4.48%)
Jul 29, 2020 1.934 1.934 1.432 1.507 52,430 +0.08(+5.79%)
Jul 28, 2020 1.537 1.612 1.424 1.424 20,527 -0.07(-5.00%)
Jul 27, 2020 1.672 1.672 1.499 1.499 15,996 -0.04(-2.44%)
Jul 24, 2020 1.672 1.672 1.537 1.537 21,742 -0.13(-8.07%)
Jul 23, 2020 1.649 1.852 1.627 1.672 66,702 -0.05(-3.04%)
Jul 22, 2020 1.424 2.242 1.424 1.724 672,195 +0.31(+22.34%)
Jul 21, 2020 1.387 1.409 1.357 1.409 16,491 +0.07(+5.03%)
Jul 20, 2020 1.364 1.372 1.342 1.342 20,332 +0.03(+2.29%)
Jul 17, 2020 1.342 1.372 1.312 1.312 13,072 -0.03(-2.23%)
Jul 16, 2020 1.409 1.409 1.297 1.342 16,591 +0.03(+2.29%)
Jul 15, 2020 1.297 1.364 1.297 1.312 4,798 -0.02(-1.69%)
Jul 14, 2020 1.334 1.334 1.312 1.334 3,686 +0.02(+1.71%)
Jul 13, 2020 1.349 1.357 1.274 1.312 30,106 +0.02(+1.74%)
Jul 10, 2020 1.349 1.409 1.289 1.289 27,612 -0.07(-4.97%)
Jul 09, 2020 1.399 1.399 1.342 1.357 6,241 +0.02(+1.69%)
Jul 08, 2020 1.334 1.642 1.274 1.334 22,173 -0.05(-3.78%)
Jul 07, 2020 1.387 1.484 1.274 1.387 29,854 +0.01(+0.54%)
Jul 06, 2020 1.447 1.709 1.312 1.379 92,581 -0.07(-4.66%)
Jul 02, 2020 1.349 1.462 1.244 1.447 33,081 +0.13(+10.29%)
Jul 01, 2020 1.409 1.409 1.282 1.312 20,635 -0.10(-6.92%)
Jun 30, 2020 1.424 1.424 1.357 1.409 15,217 +0.05(+3.87%)
Jun 29, 2020 1.454 1.454 1.349 1.357 12,290 -0.01(-0.55%)
Jun 26, 2020 1.454 1.454 1.364 1.364 18,007 -0.02(-1.62%)
Jun 25, 2020 1.484 1.484 1.342 1.387 7,477 +0.02(+1.65%)
Jun 24, 2020 1.432 1.432 1.349 1.364 14,614 -0.10(-6.67%)
Jun 23, 2020 1.432 1.462 1.394 1.462 20,906 +0.00(+0.00%)
Jun 22, 2020 1.454 1.484 1.394 1.462 15,007 +0.01(+0.51%)
Jun 19, 2020 1.462 1.484 1.365 1.454 19,475 +0.06(+4.30%)
Jun 18, 2020 1.424 1.454 1.312 1.394 25,717 +0.02(+1.64%)
Jun 17, 2020 1.492 1.492 1.312 1.372 13,640 -0.07(-4.69%)
Jun 16, 2020 1.507 1.507 1.312 1.439 21,413 +0.03(+2.13%)
Jun 15, 2020 1.349 1.409 1.319 1.409 20,975 +0.06(+4.44%)
Jun 12, 2020 1.312 1.364 1.312 1.349 9,070 +0.09(+7.15%)
Jun 11, 2020 1.199 1.379 1.095 1.259 24,560 -0.16(-11.11%)
Jun 10, 2020 1.364 1.424 1.274 1.417 14,910 +0.00(+0.00%)
Jun 09, 2020 1.432 1.432 1.367 1.417 20,879 -0.05(-3.58%)
Jun 08, 2020 1.394 1.499 1.349 1.469 34,222 +0.08(+5.95%)
Jun 05, 2020 1.379 1.499 1.372 1.387 45,753 +0.02(+1.65%)
Jun 04, 2020 1.402 1.462 1.349 1.364 49,252 -0.09(-6.19%)
Jun 03, 2020 1.492 1.507 1.424 1.454 16,767 -0.04(-3.00%)
Jun 02, 2020 1.552 1.552 1.439 1.499 11,007 +0.00(+0.00%)
Jun 01, 2020 1.492 1.589 1.424 1.499 62,495 -0.06(-3.85%)
May 29, 2020 1.642 1.739 1.499 1.559 42,551 -0.19(-11.11%)
May 28, 2020 1.589 1.829 1.484 1.754 99,056 -0.09(-4.73%)
May 27, 2020 1.676 1.906 1.654 1.841 273,911 +0.20(+12.28%)
May 26, 2020 1.597 1.654 1.510 1.640 114,012 +0.06(+4.11%)
May 22, 2020 1.455 1.575 1.439 1.575 41,569 +0.08(+5.54%)
May 21, 2020 1.388 1.597 1.388 1.493 97,066 +0.11(+8.07%)
May 20, 2020 1.230 1.381 1.230 1.381 71,827 +0.09(+6.67%)
May 19, 2020 1.266 1.338 1.136 1.295 139,432 +0.09(+7.14%)
May 18, 2020 0.8631 1.388 0.8488 1.208 495,833 +0.41(+50.59%)
May 15, 2020 0.7984 0.8096 0.7912 0.8024 10,288 -0.00(-0.32%)
May 14, 2020 0.8057 0.8344 0.8050 0.8050 4,742 -0.02(-2.68%)
May 13, 2020 0.8631 0.8631 0.8212 0.8272 5,547 -0.01(-1.02%)
May 12, 2020 0.8631 0.8631 0.8357 0.8357 1,894 -0.01(-1.54%)
May 11, 2020 0.8416 0.8667 0.7409 0.8488 21,308 -0.05(-5.60%)
May 08, 2020 0.8991 0.9279 0.8704 0.8991 8,202 +0.01(+0.81%)
May 07, 2020 0.9134 0.9134 0.8907 0.8919 7,055 +0.00(+0.00%)
May 06, 2020 0.8847 0.9135 0.8344 0.8919 6,200 +0.01(+1.63%)
May 05, 2020 0.8559 0.8919 0.8559 0.8776 20,217 +0.03(+3.01%)
May 04, 2020 0.8919 0.8919 0.8236 0.8520 13,709 -0.05(-5.51%)
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.