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

Marine Petroleum U (NQ: MARPS )

4.120 -0.120 (-2.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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, 2020 1.441 1.461 1.341 1.425 14,036 -0.02(-1.06%)
Sep 29, 2020 1.418 1.479 1.295 1.441 103,240 +0.18(+13.94%)
Sep 28, 2020 1.264 1.280 1.264 1.264 2,728 +0.02(+1.85%)
Sep 25, 2020 1.241 1.264 1.241 1.241 2,479 +0.00(+0.00%)
Sep 24, 2020 1.326 1.326 1.241 1.241 1,970 -0.02(-1.82%)
Sep 23, 2020 1.306 1.306 1.249 1.264 8,520 -0.04(-2.94%)
Sep 22, 2020 1.333 1.333 1.295 1.303 10,589 -0.00(-0.01%)
Sep 21, 2020 1.295 1.303 1.295 1.303 3,501 +0.01(+0.68%)
Sep 18, 2020 1.318 1.318 1.294 1.294 1,435 -0.02(-1.26%)
Sep 17, 2020 1.295 1.326 1.287 1.310 7,859 +0.00(+0.00%)
Sep 16, 2020 1.303 1.333 1.272 1.310 20,813 +0.06(+4.91%)
Sep 15, 2020 1.303 1.303 1.249 1.249 8,750 -0.02(-1.21%)
Sep 14, 2020 1.303 1.303 1.218 1.264 24,016 +0.01(+0.65%)
Sep 11, 2020 1.310 1.310 1.188 1.256 22,969 -0.05(-3.57%)
Sep 10, 2020 1.448 1.448 1.280 1.303 19,723 -0.08(-5.56%)
Sep 09, 2020 1.448 1.448 1.379 1.379 8,382 -0.03(-1.91%)
Sep 08, 2020 1.421 1.441 1.387 1.406 23,351 -0.03(-1.87%)
Sep 04, 2020 1.441 1.456 1.425 1.433 11,223 -0.02(-1.58%)
Sep 03, 2020 1.441 1.456 1.441 1.456 10,111 -0.00(-0.34%)
Sep 02, 2020 1.456 1.471 1.441 1.461 7,784 +0.02(+1.41%)
Sep 01, 2020 1.456 1.517 1.433 1.440 22,485 -0.00(-0.01%)
Aug 31, 2020 1.517 1.517 1.433 1.441 24,042 -0.11(-6.93%)
Aug 28, 2020 1.494 1.548 1.486 1.548 33,018 +0.00(+0.22%)
Aug 27, 2020 1.522 1.552 1.499 1.544 15,549 +0.01(+0.98%)
Aug 26, 2020 1.537 1.724 1.484 1.529 225,096 +0.04(+3.03%)
Aug 25, 2020 1.522 1.537 1.462 1.484 42,897 +0.05(+3.13%)
Aug 24, 2020 1.447 1.499 1.409 1.439 55,629 +0.08(+6.07%)
Aug 21, 2020 1.499 1.552 1.349 1.357 42,685 -0.18(-11.71%)
Aug 20, 2020 1.522 1.544 1.462 1.537 14,887 +0.01(+0.98%)
Aug 19, 2020 1.559 1.559 1.522 1.522 13,153 -0.05(-3.33%)
Aug 18, 2020 1.514 1.574 1.514 1.574 6,983 +0.01(+0.48%)
Aug 17, 2020 1.619 1.619 1.537 1.567 39,932 -0.01(-0.95%)
Aug 14, 2020 1.627 1.655 1.574 1.582 48,287 -0.04(-2.76%)
Aug 13, 2020 1.657 1.657 1.619 1.627 5,493 -0.04(-2.25%)
Aug 12, 2020 1.672 1.709 1.589 1.664 40,963 +0.01(+0.45%)
Aug 11, 2020 1.627 1.672 1.627 1.657 7,091 +0.03(+1.84%)
Aug 10, 2020 1.612 1.687 1.612 1.627 19,263 +0.01(+0.93%)
Aug 07, 2020 1.604 1.627 1.589 1.612 4,935 +0.01(+0.47%)
Aug 06, 2020 1.619 1.649 1.585 1.604 18,773 +0.01(+0.94%)
Aug 05, 2020 1.574 1.675 1.574 1.589 30,225 +0.04(+2.42%)
Aug 04, 2020 1.574 1.822 1.499 1.552 73,574 -0.04(-2.36%)
Aug 03, 2020 1.477 1.612 1.477 1.589 11,250 +0.10(+7.07%)
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%)
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.