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

Marine Petroleum U (NQ: MARPS )

4.060 +0.050 (+1.25%)
Streaming Delayed Price Updated: 3:44 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 (%)
Feb 28, 2018 2.020 2.020 1.908 1.908 9,663 -0.16(-7.57%)
Feb 27, 2018 2.064 2.064 2.064 2.064 1,611 -0.04(-1.73%)
Feb 26, 2018 2.177 2.177 2.101 2.101 1,807 -0.02(-1.03%)
Feb 23, 2018 2.161 2.221 1.969 2.123 35,315 -0.05(-2.51%)
Feb 22, 2018 2.162 2.178 2.161 2.177 7,766 -0.05(-2.45%)
Feb 20, 2018 2.232 2.232 2.232 0 +0.03(+1.24%)
Feb 16, 2018 2.205 2.205 2.205 0 -0.02(-0.98%)
Feb 15, 2018 2.270 2.270 2.227 2.227 915 +0.01(+0.58%)
Feb 14, 2018 2.214 2.214 2.214 2.214 1,937 -0.06(-2.73%)
Feb 13, 2018 2.276 2.276 2.276 2.276 1,932 -0.11(-4.81%)
Feb 12, 2018 2.352 2.391 2.265 2.391 7,885 -0.05(-2.19%)
Feb 09, 2018 2.500 2.500 2.444 2.444 2,195 +0.04(+1.86%)
Feb 08, 2018 2.400 2.400 2.400 2.400 844 -0.04(-1.83%)
Feb 01, 2018 2.444 2.444 2.444 63 +0.05(+1.95%)
Jan 31, 2018 2.380 2.398 2.380 2.398 1,922 -0.06(-2.26%)
Jan 30, 2018 2.453 2.453 2.453 2.453 612 +0.03(+1.22%)
Jan 29, 2018 2.411 2.429 2.407 2.424 2,392 +0.05(+2.32%)
Jan 26, 2018 2.341 2.453 2.341 2.369 2,796 +0.03(+1.16%)
Jan 25, 2018 2.352 2.352 2.214 2.341 3,834 -0.06(-2.51%)
Jan 24, 2018 2.418 2.419 2.336 2.402 2,513 +0.03(+1.28%)
Jan 23, 2018 2.418 2.418 2.326 2.371 1,217 -0.04(-1.76%)
Jan 22, 2018 2.297 2.418 2.297 2.414 2,827 +0.16(+7.17%)
Jan 19, 2018 2.254 2.325 2.252 2.252 4,332 -0.00(-0.07%)
Jan 18, 2018 2.298 2.298 2.210 2.254 4,057 -0.03(-1.20%)
Jan 17, 2018 2.298 2.441 2.128 2.281 8,821 -0.03(-1.18%)
Jan 16, 2018 2.134 2.309 2.134 2.309 69,721 +0.15(+6.97%)
Jan 12, 2018 2.158 2.158 2.158 0 -0.00(-0.06%)
Jan 11, 2018 2.128 2.172 2.062 2.160 22,594 -0.02(-0.92%)
Jan 10, 2018 2.155 2.155 2.180 5,578 +0.02(+1.12%)
Jan 09, 2018 2.112 2.243 2.106 2.155 20,658 +0.06(+3.02%)
Jan 08, 2018 2.052 2.183 2.052 2.092 8,956 +0.04(+1.88%)
Jan 05, 2018 2.137 2.139 2.054 2.054 5,571 -0.09(-3.99%)
Jan 04, 2018 2.161 2.161 2.117 2.139 6,423 -0.05(-2.47%)
Jan 03, 2018 2.019 2.243 2.019 2.193 11,091 +0.14(+7.03%)
Jan 02, 2018 2.079 1.898 2.049 13,996 +0.19(+10.17%)
Dec 29, 2017 1.860 1.860 1.860 0 +0.08(+4.29%)
Dec 28, 2017 1.931 2.082 1.778 1.783 38,426 -0.19(-9.44%)
Dec 27, 2017 1.860 1.999 1.839 1.969 10,801 +0.08(+4.05%)
Dec 26, 2017 1.718 1.893 1.718 1.893 38,647 +0.06(+3.44%)
Dec 22, 2017 1.773 1.904 1.767 1.830 6,741 -0.16(-8.10%)
Dec 21, 2017 1.701 1.991 1.680 1.991 4,708 +0.33(+19.74%)
Dec 20, 2017 1.773 1.778 1.648 1.663 15,997 -0.11(-6.46%)
Dec 19, 2017 1.718 1.800 1.712 1.778 7,792 +0.10(+5.86%)
Dec 18, 2017 1.805 1.805 1.548 1.680 29,911 -0.13(-6.97%)
Dec 15, 2017 1.898 1.898 1.805 1.805 22,505 -0.04(-2.27%)
Dec 14, 2017 1.859 1.859 1.838 1.847 2,414 -0.02(-1.26%)
Dec 13, 2017 1.887 1.956 1.882 1.871 22,004 -0.02(-1.16%)
Dec 12, 2017 1.915 1.929 1.893 1.893 7,287 -0.04(-2.26%)
Dec 11, 2017 1.964 1.964 1.920 1.937 31,832 -0.12(-5.89%)
Dec 08, 2017 2.019 2.062 2.019 2.058 1,480 +0.03(+1.39%)
Dec 07, 2017 2.090 2.127 2.019 2.030 6,708 -0.05(-2.56%)
Dec 06, 2017 2.107 2.134 2.083 2.083 9,029 -0.03(-1.36%)
Dec 05, 2017 2.150 2.161 2.090 2.112 9,265 +0.02(+0.78%)
Dec 04, 2017 2.057 2.101 2.035 2.095 14,807 +0.06(+3.05%)
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.