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

Marine Petroleum U (NQ: MARPS )

4.010 +0.060 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2020 1.391 1.391 1.326 1.377 15,576 +0.05(+3.87%)
Jun 29, 2020 1.421 1.421 1.318 1.326 12,581 -0.01(-0.55%)
Jun 26, 2020 1.421 1.421 1.333 1.333 18,433 -0.02(-1.62%)
Jun 25, 2020 1.450 1.450 1.311 1.355 7,654 +0.02(+1.65%)
Jun 24, 2020 1.399 1.399 1.318 1.333 14,959 -0.10(-6.67%)
Jun 23, 2020 1.399 1.428 1.362 1.428 21,400 +0.00(+0.00%)
Jun 22, 2020 1.421 1.450 1.362 1.428 15,362 +0.01(+0.52%)
Jun 19, 2020 1.428 1.450 1.334 1.421 19,935 +0.06(+4.30%)
Jun 18, 2020 1.391 1.421 1.282 1.362 26,325 +0.02(+1.64%)
Jun 17, 2020 1.457 1.457 1.282 1.340 13,962 -0.07(-4.69%)
Jun 16, 2020 1.472 1.472 1.282 1.406 21,919 +0.03(+2.13%)
Jun 15, 2020 1.318 1.377 1.289 1.377 21,471 +0.06(+4.44%)
Jun 12, 2020 1.282 1.333 1.282 1.318 9,284 +0.09(+7.15%)
Jun 11, 2020 1.172 1.348 1.069 1.230 25,140 -0.15(-11.11%)
Jun 10, 2020 1.333 1.391 1.245 1.384 15,262 +0.00(+0.01%)
Jun 09, 2020 1.399 1.399 1.336 1.384 21,373 -0.05(-3.58%)
Jun 08, 2020 1.362 1.465 1.318 1.435 35,031 +0.08(+5.95%)
Jun 05, 2020 1.348 1.465 1.340 1.355 46,834 +0.02(+1.65%)
Jun 04, 2020 1.370 1.428 1.318 1.333 50,415 -0.09(-6.19%)
Jun 03, 2020 1.457 1.472 1.391 1.421 17,163 -0.04(-3.00%)
Jun 02, 2020 1.516 1.516 1.406 1.465 11,267 +0.00(+0.00%)
Jun 01, 2020 1.457 1.553 1.391 1.465 63,971 -0.06(-3.85%)
May 29, 2020 1.604 1.699 1.465 1.523 43,557 -0.19(-11.11%)
May 28, 2020 1.553 1.787 1.450 1.714 101,396 -0.08(-4.72%)
May 27, 2020 1.637 1.862 1.616 1.799 280,408 +0.20(+12.28%)
May 26, 2020 1.560 1.616 1.476 1.602 116,716 +0.06(+4.11%)
May 22, 2020 1.422 1.539 1.405 1.539 42,555 +0.08(+5.54%)
May 21, 2020 1.356 1.560 1.356 1.458 99,368 +0.11(+8.07%)
May 20, 2020 1.201 1.349 1.201 1.349 73,530 +0.08(+6.67%)
May 19, 2020 1.237 1.307 1.110 1.265 142,739 +0.08(+7.14%)
May 18, 2020 0.8431 1.356 0.8291 1.180 507,593 +0.40(+50.59%)
May 15, 2020 0.7799 0.7909 0.7729 0.7838 10,532 -0.00(-0.32%)
May 14, 2020 0.7871 0.8150 0.7864 0.7864 4,854 -0.02(-2.68%)
May 13, 2020 0.8431 0.8431 0.8022 0.8080 5,678 -0.01(-1.02%)
May 12, 2020 0.8431 0.8431 0.8163 0.8163 1,939 -0.01(-1.54%)
May 11, 2020 0.8221 0.8467 0.7237 0.8291 21,814 -0.05(-5.60%)
May 08, 2020 0.8783 0.9064 0.8502 0.8783 8,397 +0.01(+0.81%)
May 07, 2020 0.8923 0.8923 0.8701 0.8712 7,222 +0.00(+0.00%)
May 06, 2020 0.8642 0.8923 0.8150 0.8712 6,347 +0.01(+1.63%)
May 05, 2020 0.8361 0.8712 0.8361 0.8573 20,696 +0.03(+3.01%)
May 04, 2020 0.8712 0.8712 0.8045 0.8323 14,034 -0.05(-5.51%)
May 01, 2020 0.9626 0.9626 0.7096 0.8808 36,292 -0.08(-8.49%)
Apr 30, 2020 0.9626 0.9626 0.9462 0.9625 2,221 +0.02(+2.23%)
Apr 29, 2020 0.9766 0.9835 0.8994 0.9415 8,848 -0.03(-3.37%)
Apr 28, 2020 0.9064 0.9744 0.9064 0.9744 23,691 +0.07(+7.20%)
Apr 27, 2020 0.8783 0.9134 0.8571 0.9090 17,915 +0.04(+4.67%)
Apr 24, 2020 0.9064 0.9064 0.8684 0.8684 853 -0.04(-4.19%)
Apr 23, 2020 0.9766 0.9766 0.9064 0.9064 3,997 -0.05(-5.15%)
Apr 22, 2020 0.9696 0.9696 0.9556 0.9556 1,565 +0.04(+4.62%)
Apr 21, 2020 0.9064 0.9134 0.9064 0.9134 7,721 +0.01(+0.77%)
Apr 20, 2020 0.9064 0.9064 0.9064 0.9064 3,357 +0.03(+3.21%)
Apr 17, 2020 0.8431 0.8994 0.8365 0.8783 5,266 +0.00(+0.08%)
Apr 16, 2020 0.8923 0.8923 0.8776 0.8776 2,235 -0.00(-0.07%)
Apr 15, 2020 0.8782 0.8782 0.8782 0.8782 982 -0.02(-1.85%)
Apr 14, 2020 0.9345 0.9345 0.8888 0.8948 3,745 +0.04(+4.81%)
Apr 13, 2020 0.8572 0.8572 0.8431 0.8537 11,471 +0.02(+2.97%)
Apr 09, 2020 0.8328 0.8854 0.8221 0.8291 23,625 +0.02(+2.67%)
Apr 08, 2020 0.8572 0.8572 0.7729 0.8075 27,065 -0.05(-5.80%)
Apr 07, 2020 0.9134 0.9134 0.8081 0.8572 17,695 +0.04(+4.26%)
Apr 06, 2020 0.8010 0.8620 0.7799 0.8221 15,605 -0.09(-9.99%)
Apr 03, 2020 0.9275 1.159 0.7799 0.9134 77,851 +0.02(+2.77%)
Apr 02, 2020 0.9336 0.9345 0.8712 0.8888 2,815 +0.00(+0.40%)
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.