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 (%)
Sep 30, 2022 6.557 6.705 6.557 6.600 1,177 -0.21(-3.07%)
Sep 29, 2022 7.008 7.328 6.583 6.809 19,397 -0.14(-2.00%)
Sep 28, 2022 7.017 7.017 6.635 6.947 25,772 +0.09(+1.27%)
Sep 27, 2022 6.731 6.860 6.583 6.860 10,968 +0.13(+1.92%)
Sep 26, 2022 7.008 7.008 6.644 6.731 15,690 -0.29(-4.07%)
Sep 23, 2022 7.311 7.311 6.791 7.017 33,457 -0.30(-4.14%)
Sep 22, 2022 6.791 7.320 6.765 7.320 14,726 +0.25(+3.55%)
Sep 21, 2022 7.155 7.155 6.926 7.069 14,609 +0.05(+0.74%)
Sep 20, 2022 6.722 7.025 6.713 7.017 15,873 +0.29(+4.38%)
Sep 19, 2022 6.731 6.731 6.720 6.722 3,490 -0.10(-1.52%)
Sep 16, 2022 6.843 6.843 6.826 6.826 833 -0.18(-2.60%)
Sep 15, 2022 6.852 7.099 6.843 7.008 6,591 +0.10(+1.51%)
Sep 14, 2022 7.008 7.060 6.774 6.904 8,097 +0.18(+2.75%)
Sep 13, 2022 6.661 7.077 6.661 6.719 7,287 -0.23(-3.34%)
Sep 12, 2022 6.973 7.315 6.653 6.952 18,193 -0.11(-1.53%)
Sep 09, 2022 6.895 7.268 6.895 7.060 15,495 -0.07(-1.00%)
Sep 08, 2022 6.930 7.164 6.930 7.132 11,420 -0.04(-0.57%)
Sep 07, 2022 6.887 7.224 6.887 7.172 3,091 +0.09(+1.22%)
Sep 06, 2022 7.198 7.320 7.086 7.086 4,828 -0.02(-0.24%)
Sep 02, 2022 6.904 7.400 6.778 7.103 17,650 +0.22(+3.14%)
Sep 01, 2022 7.597 7.607 6.698 6.887 16,841 -0.46(-6.25%)
Aug 31, 2022 7.398 7.506 7.233 7.346 12,461 +0.18(+2.54%)
Aug 30, 2022 7.978 7.978 7.001 7.164 33,679 -0.88(-10.91%)
Aug 29, 2022 7.675 8.248 7.111 8.041 50,487 +0.49(+6.53%)
Aug 26, 2022 7.919 7.919 7.361 7.549 34,358 -0.37(-4.68%)
Aug 25, 2022 7.565 8.029 7.043 7.919 37,044 +0.48(+6.52%)
Aug 24, 2022 7.372 7.523 6.816 7.435 35,052 +0.19(+2.62%)
Aug 23, 2022 7.363 8.003 6.976 7.245 250,671 +0.21(+3.03%)
Aug 22, 2022 6.883 7.343 6.683 7.032 63,102 +0.26(+3.82%)
Aug 19, 2022 6.639 6.886 6.361 6.773 47,704 +0.26(+4.01%)
Aug 18, 2022 6.378 6.993 6.312 6.512 169,067 +0.36(+5.89%)
Aug 17, 2022 6.125 6.445 6.032 6.150 61,617 +0.11(+1.81%)
Aug 16, 2022 6.293 6.314 6.027 6.041 10,427 -0.16(-2.65%)
Aug 15, 2022 6.276 6.445 6.024 6.205 25,262 -0.16(-2.55%)
Aug 12, 2022 6.352 6.496 6.210 6.367 11,959 +0.04(+0.70%)
Aug 11, 2022 6.378 7.498 6.218 6.323 116,967 +0.08(+1.28%)
Aug 10, 2022 6.196 6.639 6.184 6.243 32,932 -0.08(-1.20%)
Aug 09, 2022 6.218 6.403 6.209 6.319 8,867 -0.02(-0.27%)
Aug 08, 2022 6.192 6.460 6.167 6.335 8,133 +0.18(+2.87%)
Aug 05, 2022 6.057 6.588 5.948 6.159 80,109 +0.35(+5.94%)
Aug 04, 2022 6.201 6.363 5.796 5.813 36,138 -0.56(-8.74%)
Aug 03, 2022 6.209 6.487 6.175 6.370 11,421 -0.25(-3.80%)
Aug 02, 2022 6.310 6.711 6.237 6.622 42,263 +0.26(+4.11%)
Aug 01, 2022 6.630 6.682 6.060 6.361 18,561 -0.13(-2.01%)
Jul 29, 2022 6.184 6.740 6.181 6.491 59,988 +0.38(+6.28%)
Jul 28, 2022 6.706 6.900 6.049 6.108 22,218 -0.59(-8.77%)
Jul 27, 2022 6.849 6.929 6.555 6.695 30,055 -0.17(-2.49%)
Jul 26, 2022 6.849 7.052 6.664 6.866 10,566 +0.26(+3.95%)
Jul 25, 2022 6.722 6.816 6.542 6.605 4,590 -0.05(-0.76%)
Jul 22, 2022 6.698 6.698 6.571 6.656 25,294 -0.02(-0.25%)
Jul 21, 2022 6.554 6.693 6.487 6.672 12,456 -0.09(-1.37%)
Jul 20, 2022 7.111 7.153 6.487 6.765 109,471 +0.28(+4.29%)
Jul 19, 2022 6.487 7.515 6.024 6.487 247,990 +0.21(+3.36%)
Jul 18, 2022 6.386 6.487 6.010 6.276 22,277 +0.18(+2.89%)
Jul 15, 2022 6.150 6.302 5.965 6.100 10,731 -0.07(-1.11%)
Jul 14, 2022 6.041 6.487 6.041 6.169 54,003 -0.15(-2.37%)
Jul 13, 2022 6.049 6.563 5.813 6.319 36,939 +0.16(+2.60%)
Jul 12, 2022 6.369 6.445 6.125 6.159 31,732 -0.12(-1.88%)
Jul 11, 2022 6.319 6.656 5.990 6.276 32,851 -0.06(-0.93%)
Jul 08, 2022 6.167 6.656 6.066 6.335 33,523 +0.19(+3.15%)
Jul 07, 2022 5.897 6.546 5.897 6.142 17,352 +0.45(+8.00%)
Jul 06, 2022 5.779 6.150 5.687 5.687 27,849 -0.22(-3.71%)
Jul 05, 2022 6.150 6.150 5.501 5.906 40,793 -0.36(-5.78%)
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.