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, 2023 5.360 5.499 5.360 5.499 26,528 +0.18(+3.48%)
Jul 28, 2023 5.277 5.425 5.176 5.314 7,788 -0.05(-0.86%)
Jul 27, 2023 5.360 5.461 5.360 5.360 9,984 -0.03(-0.51%)
Jul 26, 2023 5.434 5.434 5.220 5.388 14,402 +0.14(+2.64%)
Jul 25, 2023 4.723 5.259 4.723 5.249 31,124 +0.46(+9.65%)
Jul 24, 2023 4.482 4.959 4.482 4.787 15,761 +0.32(+7.06%)
Jul 21, 2023 4.510 4.519 4.437 4.472 1,963 +0.04(+0.80%)
Jul 20, 2023 4.593 4.593 4.436 4.436 6,317 -0.07(-1.64%)
Jul 19, 2023 4.529 4.565 4.482 4.510 4,597 -0.06(-1.22%)
Jul 18, 2023 4.335 4.593 4.335 4.566 15,338 +0.17(+3.78%)
Jul 17, 2023 4.529 4.612 4.390 4.399 4,464 -0.21(-4.61%)
Jul 14, 2023 4.427 4.612 4.298 4.612 6,362 +0.32(+7.54%)
Jul 13, 2023 4.436 4.612 4.288 4.288 11,236 -0.15(-3.33%)
Jul 12, 2023 4.492 4.551 4.427 4.436 13,156 -0.02(-0.42%)
Jul 11, 2023 4.307 4.501 4.242 4.455 26,288 +0.15(+3.54%)
Jul 10, 2023 4.353 4.371 4.205 4.302 13,894 -0.07(-1.59%)
Jul 07, 2023 4.445 4.512 4.371 4.371 10,627 -0.13(-2.91%)
Jul 06, 2023 4.464 4.519 4.344 4.503 10,038 -0.03(-0.57%)
Jul 05, 2023 4.529 4.529 4.482 4.529 20,709 +0.00(+0.00%)
Jul 03, 2023 4.020 4.760 4.020 4.529 56,323 -0.35(-7.20%)
Jun 30, 2023 4.566 5.018 4.566 4.880 11,567 +0.03(+0.57%)
Jun 29, 2023 4.667 5.065 4.529 4.852 18,213 +0.30(+6.49%)
Jun 28, 2023 4.843 5.102 4.547 4.556 15,022 -0.16(-3.33%)
Jun 27, 2023 4.852 5.591 4.713 4.713 35,166 -0.02(-0.39%)
Jun 26, 2023 5.869 5.869 4.732 4.732 39,741 -1.19(-20.12%)
Jun 23, 2023 5.776 6.035 5.776 5.924 1,415 +0.03(+0.55%)
Jun 22, 2023 6.017 6.044 5.780 5.892 11,619 +0.02(+0.40%)
Jun 21, 2023 6.007 6.007 5.804 5.868 6,226 +0.03(+0.47%)
Jun 20, 2023 5.952 6.044 5.841 5.841 4,313 -0.17(-2.77%)
Jun 16, 2023 6.007 6.067 6.007 6.007 2,727 -0.01(-0.23%)
Jun 15, 2023 6.067 6.127 6.007 6.021 3,379 -0.90(-13.02%)
May 08, 2023 6.831 6.985 6.813 6.922 5,203 +0.05(+0.66%)
May 05, 2023 6.704 7.086 6.685 6.877 16,941 +0.40(+6.19%)
May 04, 2023 6.467 6.694 6.467 6.476 5,047 -0.04(-0.56%)
May 03, 2023 6.576 6.576 6.394 6.512 2,901 -0.05(-0.69%)
May 02, 2023 6.562 6.722 6.376 6.558 3,167 +0.10(+1.55%)
May 01, 2023 6.747 6.747 6.376 6.458 1,187 -0.14(-2.15%)
Apr 28, 2023 6.485 6.608 6.385 6.599 11,001 +0.13(+2.05%)
Apr 27, 2023 6.421 6.467 6.421 6.467 2,632 -0.07(-1.05%)
Apr 26, 2023 6.357 6.535 6.357 6.535 1,567 +0.28(+4.44%)
Apr 25, 2023 6.376 6.581 6.257 6.257 4,248 -0.26(-3.92%)
Apr 24, 2023 6.485 6.694 6.303 6.512 4,304 -0.20(-2.98%)
Apr 21, 2023 6.439 6.713 6.248 6.713 7,060 +0.27(+4.24%)
Apr 20, 2023 6.449 6.767 6.439 6.439 5,490 -0.26(-3.81%)
Apr 19, 2023 6.854 6.854 6.576 6.694 3,502 +0.12(+1.87%)
Apr 18, 2023 6.676 6.786 6.439 6.571 7,989 -0.21(-3.16%)
Apr 17, 2023 6.740 6.887 6.740 6.786 5,988 -0.05(-0.67%)
Apr 14, 2023 7.095 7.095 6.792 6.831 4,561 +0.00(+0.00%)
Apr 13, 2023 7.031 7.050 6.831 6.831 3,674 -0.22(-3.10%)
Apr 12, 2023 6.749 7.214 6.749 7.050 4,385 +0.29(+4.31%)
Apr 11, 2023 7.223 7.223 6.749 6.758 3,601 +0.01(+0.13%)
Apr 10, 2023 7.469 7.469 6.749 6.749 11,804 -0.41(-5.73%)
Apr 06, 2023 7.113 7.430 7.104 7.159 3,219 +0.05(+0.77%)
Apr 05, 2023 7.232 7.469 7.022 7.104 10,530 -0.18(-2.50%)
Apr 04, 2023 7.833 7.833 7.031 7.286 16,839 -0.46(-5.88%)
Apr 03, 2023 7.204 8.079 7.199 7.742 47,903 +0.91(+13.33%)
Mar 31, 2023 6.817 6.831 6.817 6.831 520 +0.15(+2.27%)
Mar 30, 2023 7.086 7.259 6.679 6.679 6,102 -0.06(-0.90%)
Mar 29, 2023 6.881 6.956 6.740 6.740 1,475 +0.04(+0.54%)
Mar 28, 2023 6.458 6.786 6.458 6.704 6,180 +0.22(+3.36%)
Mar 27, 2023 6.403 6.594 6.403 6.486 3,972 +0.04(+0.58%)
Mar 24, 2023 6.103 6.449 6.103 6.449 4,437 +0.20(+3.21%)
Mar 23, 2023 6.351 6.351 6.248 6.248 6,169 -0.20(-3.11%)
Mar 22, 2023 6.458 6.458 6.339 6.449 1,706 +0.05(+0.85%)
Mar 21, 2023 6.421 6.442 6.330 6.394 3,479 -0.05(-0.85%)
Mar 20, 2023 6.467 6.467 6.276 6.449 2,379 -0.11(-1.67%)
Mar 17, 2023 6.458 6.576 6.103 6.558 14,835 +0.10(+1.57%)
Mar 16, 2023 6.585 6.585 6.303 6.457 2,431 -0.09(-1.41%)
Mar 15, 2023 6.230 6.594 6.193 6.549 15,394 +0.18(+2.87%)
Mar 14, 2023 6.239 6.403 6.203 6.366 2,546 +0.17(+2.79%)
Mar 13, 2023 6.594 6.594 6.193 6.194 8,191 -0.23(-3.60%)
Mar 10, 2023 6.558 6.594 6.403 6.425 4,366 -0.13(-2.03%)
Mar 09, 2023 6.478 6.658 6.478 6.558 3,409 -0.11(-1.64%)
Mar 08, 2023 6.640 6.667 6.558 6.667 6,050 -0.04(-0.54%)
Mar 07, 2023 6.713 6.713 6.558 6.704 1,418 -0.01(-0.12%)
Mar 06, 2023 6.585 6.795 6.538 6.711 3,354 +0.14(+2.20%)
Mar 03, 2023 6.704 6.849 6.230 6.567 21,316 -0.23(-3.35%)
Mar 02, 2023 7.088 7.088 6.530 6.795 27,956 -0.20(-2.86%)
Mar 01, 2023 7.186 7.186 6.949 6.995 3,618 -0.10(-1.41%)
Feb 28, 2023 7.068 7.168 7.068 7.095 1,610 -0.03(-0.45%)
Feb 27, 2023 7.277 7.277 7.124 7.127 5,563 -0.03(-0.45%)
Feb 24, 2023 7.311 7.311 7.160 7.160 12,558 -0.08(-1.11%)
Feb 23, 2023 7.347 7.356 7.097 7.240 8,661 +0.04(+0.51%)
Feb 22, 2023 7.418 7.427 7.070 7.203 10,600 -0.13(-1.72%)
Feb 21, 2023 7.347 7.481 7.329 7.329 2,110 +0.08(+1.11%)
Feb 17, 2023 7.213 7.249 7.178 7.249 2,293 -0.17(-2.29%)
Feb 16, 2023 7.249 7.418 7.160 7.418 2,716 +0.28(+3.87%)
Feb 15, 2023 7.142 7.142 7.111 7.142 7,044 +0.04(+0.63%)
Feb 14, 2023 7.008 7.171 6.874 7.097 3,813 +0.00(+0.00%)
Feb 13, 2023 6.954 7.276 6.954 7.097 3,482 +0.10(+1.40%)
Feb 10, 2023 6.883 7.008 6.883 6.999 1,460 +0.11(+1.55%)
Feb 09, 2023 6.801 6.892 6.801 6.892 2,465 +0.17(+2.46%)
Feb 08, 2023 6.695 7.097 6.695 6.727 8,152 +0.03(+0.47%)
Feb 07, 2023 6.686 6.910 6.686 6.695 6,544 -0.07(-1.06%)
Feb 06, 2023 6.847 6.847 6.678 6.767 4,737 -0.08(-1.12%)
Feb 03, 2023 6.883 7.088 6.829 6.844 7,036 -0.20(-2.84%)
Feb 02, 2023 7.070 7.070 6.829 7.044 22,523 -0.08(-1.19%)
Feb 01, 2023 7.231 7.231 7.070 7.128 11,040 +0.02(+0.31%)
Jan 31, 2023 7.200 7.302 7.097 7.106 1,236 +0.01(+0.13%)
Jan 30, 2023 7.182 7.186 7.071 7.097 4,683 -0.07(-1.00%)
Jan 27, 2023 7.186 7.285 7.070 7.168 2,969 -0.09(-1.23%)
Jan 26, 2023 7.142 7.258 7.008 7.258 5,533 +0.03(+0.37%)
Jan 25, 2023 7.231 7.231 7.231 7.231 518 +0.17(+2.40%)
Jan 24, 2023 7.017 7.061 7.017 7.061 1,045 -0.21(-2.83%)
Jan 23, 2023 7.142 7.267 6.997 7.267 6,904 +0.09(+1.24%)
Jan 20, 2023 7.222 7.222 7.168 7.177 3,621 -0.03(-0.37%)
Jan 19, 2023 6.963 7.289 6.919 7.204 10,021 +0.31(+4.55%)
Jan 18, 2023 6.936 6.937 6.749 6.890 13,940 -0.08(-1.17%)
Jan 17, 2023 6.891 7.142 6.883 6.972 2,834 +0.01(+0.13%)
Jan 13, 2023 6.892 6.990 6.802 6.963 5,235 +0.13(+1.96%)
Jan 12, 2023 6.695 6.829 6.633 6.829 9,868 +0.12(+1.73%)
Jan 11, 2023 6.669 6.856 6.526 6.713 4,345 +0.01(+0.13%)
Jan 10, 2023 6.597 6.856 6.597 6.704 4,272 +0.02(+0.27%)
Jan 09, 2023 6.526 6.776 6.526 6.686 6,190 +0.08(+1.22%)
Jan 06, 2023 6.428 6.606 6.428 6.606 6,470 +0.00(+0.00%)
Jan 05, 2023 6.347 6.651 6.320 6.606 8,263 +0.26(+4.08%)
Jan 04, 2023 6.285 6.436 6.071 6.347 29,840 +0.10(+1.57%)
Jan 03, 2023 6.303 6.352 6.070 6.249 13,416 -0.01(-0.14%)
Dec 30, 2022 6.704 6.704 6.088 6.258 31,249 -0.39(-5.91%)
Dec 29, 2022 6.463 6.695 6.463 6.651 12,408 +0.18(+2.83%)
Dec 28, 2022 6.347 6.468 6.347 6.468 4,443 +0.14(+2.19%)
Dec 27, 2022 6.338 6.673 6.329 6.329 24,720 -0.07(-1.12%)
Dec 23, 2022 6.276 6.711 6.276 6.401 4,144 +0.15(+2.43%)
Dec 22, 2022 6.544 6.544 6.249 6.249 5,734 -0.42(-6.29%)
Dec 21, 2022 6.169 6.679 6.115 6.669 9,730 +0.04(+0.57%)
Dec 20, 2022 6.160 6.631 6.160 6.631 9,011 +0.29(+4.62%)
Dec 19, 2022 6.517 6.517 6.133 6.338 9,666 -0.24(-3.66%)
Dec 16, 2022 6.954 6.963 6.213 6.579 30,471 -0.37(-5.39%)
Dec 15, 2022 7.168 7.231 6.954 6.954 8,883 -0.27(-3.73%)
Dec 14, 2022 7.195 7.223 7.195 7.223 834 +0.03(+0.39%)
Dec 13, 2022 7.195 7.373 7.177 7.195 9,098 +0.01(+0.12%)
Dec 12, 2022 7.142 7.445 7.142 7.186 4,853 +0.02(+0.25%)
Dec 09, 2022 7.170 7.381 7.142 7.168 6,709 +0.02(+0.32%)
Dec 08, 2022 7.320 7.320 7.070 7.145 4,298 -0.15(-2.03%)
Dec 07, 2022 7.276 7.521 7.238 7.293 2,165 +0.02(+0.25%)
Dec 06, 2022 7.302 7.459 7.162 7.276 2,661 +0.07(+0.99%)
Dec 05, 2022 7.293 7.588 7.151 7.204 25,320 -0.11(-1.47%)
Dec 02, 2022 7.383 7.383 7.156 7.311 11,319 -0.03(-0.36%)
Dec 01, 2022 6.999 7.392 6.999 7.338 25,242 +0.38(+5.52%)
Nov 30, 2022 7.142 7.142 6.954 6.954 17,735 -0.16(-2.26%)
Nov 29, 2022 7.418 7.418 6.919 7.115 125,633 -0.08(-1.06%)
Nov 28, 2022 7.269 7.365 6.931 7.191 33,902 -0.39(-5.14%)
Nov 25, 2022 7.651 7.867 7.365 7.581 9,442 -0.21(-2.67%)
Nov 23, 2022 7.590 7.971 7.555 7.789 12,365 +0.23(+3.10%)
Nov 22, 2022 7.607 7.759 7.365 7.555 23,416 +0.10(+1.28%)
Nov 21, 2022 8.578 8.578 7.451 7.460 52,940 -1.12(-13.03%)
Nov 18, 2022 8.656 8.656 8.240 8.578 5,445 +0.03(+0.30%)
Nov 17, 2022 8.742 8.742 8.248 8.552 46,160 -0.01(-0.10%)
Nov 16, 2022 8.508 8.820 8.491 8.560 7,695 -0.02(-0.20%)
Nov 15, 2022 9.011 9.011 8.491 8.578 17,225 -0.32(-3.59%)
Nov 14, 2022 9.098 9.098 8.514 8.897 6,350 +0.32(+3.72%)
Nov 11, 2022 8.326 9.020 8.292 8.578 17,464 +0.08(+0.92%)
Nov 10, 2022 9.002 9.144 8.500 8.500 26,446 -0.50(-5.58%)
Nov 09, 2022 9.158 9.158 8.838 9.002 7,767 +0.05(+0.58%)
Nov 08, 2022 9.184 9.184 8.864 8.950 39,807 +0.00(+0.00%)
Nov 07, 2022 8.959 9.089 8.805 8.950 11,355 +0.03(+0.39%)
Nov 04, 2022 9.002 9.227 8.699 8.916 23,569 +0.03(+0.34%)
Nov 03, 2022 8.968 8.968 8.717 8.885 28,043 -0.07(-0.81%)
Nov 02, 2022 8.881 8.957 8.664 8.957 7,395 +0.14(+1.56%)
Nov 01, 2022 9.115 9.175 8.656 8.820 12,933 +0.03(+0.35%)
Oct 31, 2022 8.491 9.007 8.491 8.790 18,194 +0.14(+1.65%)
Oct 28, 2022 9.149 9.149 8.335 8.647 14,392 +0.12(+1.42%)
Oct 27, 2022 9.427 9.487 8.448 8.526 38,902 -0.68(-7.43%)
Oct 26, 2022 8.708 9.210 8.708 9.210 28,945 +0.43(+4.94%)
Oct 25, 2022 8.664 9.080 8.298 8.777 47,950 +0.45(+5.41%)
Oct 24, 2022 8.222 8.491 8.214 8.326 31,920 +0.23(+2.89%)
Oct 21, 2022 7.642 8.092 7.589 8.092 30,467 +0.57(+7.60%)
Oct 20, 2022 7.486 7.781 7.486 7.521 12,861 +0.04(+0.55%)
Oct 19, 2022 7.217 7.824 7.217 7.479 30,734 +0.21(+2.89%)
Oct 18, 2022 7.417 7.592 7.113 7.269 13,741 -0.06(-0.77%)
Oct 17, 2022 7.287 7.382 7.148 7.326 8,972 +0.09(+1.26%)
Oct 14, 2022 7.079 7.373 7.079 7.235 7,634 +0.09(+1.21%)
Oct 13, 2022 7.079 7.157 6.994 7.148 14,439 +0.08(+1.16%)
Oct 12, 2022 6.940 7.183 6.940 7.066 6,126 +0.13(+1.81%)
Oct 11, 2022 7.105 7.434 6.940 6.940 2,773 -0.10(-1.47%)
Oct 10, 2022 7.200 7.591 6.949 7.044 12,579 -0.05(-0.73%)
Oct 07, 2022 6.879 7.365 6.879 7.096 31,752 +0.25(+3.67%)
Oct 06, 2022 7.347 7.347 6.732 6.845 9,938 -0.45(-6.11%)
Oct 05, 2022 7.148 7.728 6.933 7.290 61,511 +0.17(+2.41%)
Oct 04, 2022 6.810 7.187 6.810 7.119 1,486 +0.14(+2.07%)
Oct 03, 2022 6.914 7.082 6.745 6.975 4,691 +0.37(+5.66%)
Sep 30, 2022 6.559 6.706 6.559 6.601 1,177 -0.21(-3.07%)
Sep 29, 2022 7.009 7.330 6.585 6.810 19,393 -0.14(-2.00%)
Sep 28, 2022 7.018 7.018 6.637 6.949 25,766 +0.09(+1.27%)
Sep 27, 2022 6.732 6.862 6.585 6.862 10,965 +0.13(+1.92%)
Sep 26, 2022 7.009 7.009 6.646 6.732 15,687 -0.29(-4.07%)
Sep 23, 2022 7.313 7.313 6.793 7.018 33,449 -0.30(-4.14%)
Sep 22, 2022 6.793 7.321 6.767 7.321 14,723 +0.25(+3.55%)
Sep 21, 2022 7.157 7.157 6.927 7.070 14,605 +0.05(+0.74%)
Sep 20, 2022 6.723 7.027 6.715 7.018 15,869 +0.29(+4.38%)
Sep 19, 2022 6.732 6.732 6.721 6.723 3,490 -0.10(-1.52%)
Sep 16, 2022 6.845 6.845 6.827 6.827 833 -0.18(-2.60%)
Sep 15, 2022 6.853 7.100 6.845 7.009 6,590 +0.10(+1.51%)
Sep 14, 2022 7.009 7.061 6.776 6.905 8,095 +0.18(+2.75%)
Sep 13, 2022 6.663 7.078 6.663 6.721 7,286 -0.23(-3.34%)
Sep 12, 2022 6.975 7.317 6.654 6.953 18,189 -0.11(-1.53%)
Sep 09, 2022 6.897 7.269 6.897 7.061 15,492 -0.07(-1.00%)
Sep 08, 2022 6.931 7.165 6.931 7.133 11,418 -0.04(-0.57%)
Sep 07, 2022 6.888 7.226 6.888 7.174 3,090 +0.09(+1.22%)
Sep 06, 2022 7.200 7.321 7.087 7.087 4,827 -0.02(-0.24%)
Sep 02, 2022 6.905 7.402 6.780 7.105 17,647 +0.22(+3.14%)
Sep 01, 2022 7.599 7.609 6.699 6.888 16,838 -0.46(-6.25%)
Aug 31, 2022 7.399 7.508 7.235 7.347 12,459 +0.18(+2.54%)
Aug 30, 2022 7.980 7.980 7.003 7.165 33,672 -0.88(-10.91%)
Aug 29, 2022 7.677 8.250 7.112 8.043 50,476 +0.49(+6.53%)
Aug 26, 2022 7.921 7.921 7.363 7.550 34,350 -0.37(-4.68%)
Aug 25, 2022 7.567 8.031 7.045 7.921 37,036 +0.48(+6.52%)
Aug 24, 2022 7.373 7.525 6.817 7.436 35,044 +0.19(+2.62%)
Aug 23, 2022 7.365 8.005 6.977 7.247 250,617 +0.21(+3.03%)
Aug 22, 2022 6.885 7.345 6.684 7.034 63,089 +0.26(+3.82%)
Aug 19, 2022 6.640 6.888 6.362 6.775 47,694 +0.26(+4.01%)
Aug 18, 2022 6.379 6.994 6.313 6.514 169,030 +0.36(+5.89%)
Aug 17, 2022 6.126 6.446 6.033 6.151 61,604 +0.11(+1.81%)
Aug 16, 2022 6.295 6.316 6.028 6.042 10,425 -0.16(-2.65%)
Aug 15, 2022 6.278 6.446 6.025 6.206 25,256 -0.16(-2.55%)
Aug 12, 2022 6.354 6.497 6.211 6.369 11,957 +0.04(+0.70%)
Aug 11, 2022 6.379 7.500 6.219 6.324 116,942 +0.08(+1.28%)
Aug 10, 2022 6.198 6.640 6.185 6.244 32,925 -0.08(-1.20%)
Aug 09, 2022 6.219 6.404 6.210 6.320 8,865 -0.02(-0.27%)
Aug 08, 2022 6.194 6.461 6.168 6.337 8,131 +0.18(+2.87%)
Aug 05, 2022 6.059 6.590 5.949 6.160 80,092 +0.35(+5.94%)
Aug 04, 2022 6.202 6.364 5.798 5.814 36,130 -0.56(-8.74%)
Aug 03, 2022 6.210 6.489 6.177 6.371 11,418 -0.25(-3.80%)
Aug 02, 2022 6.312 6.712 6.238 6.623 42,254 +0.26(+4.11%)
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.