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 (%)
Oct 30, 2020 1.846 4.481 1.846 2.551 33,571,636 +0.67(+35.37%)
Oct 29, 2020 1.846 1.976 1.800 1.885 92,914 +0.11(+6.49%)
Oct 28, 2020 1.953 2.214 1.762 1.770 188,383 -0.15(-7.60%)
Oct 27, 2020 2.053 2.206 1.915 1.915 73,297 -0.12(-6.01%)
Oct 26, 2020 2.122 2.206 1.930 2.038 104,150 -0.15(-6.67%)
Oct 23, 2020 2.628 2.642 2.168 2.183 81,194 -0.35(-13.90%)
Oct 22, 2020 2.834 3.026 2.513 2.536 89,970 -0.31(-10.78%)
Oct 21, 2020 2.857 3.057 2.735 2.842 65,866 -0.44(-13.32%)
Oct 20, 2020 3.034 3.332 2.697 3.279 477,000 -0.09(-2.73%)
Oct 19, 2020 1.739 6.665 1.724 3.371 5,723,803 +1.65(+95.56%)
Oct 16, 2020 1.777 1.793 1.724 1.724 22,191 -0.05(-2.60%)
Oct 15, 2020 1.777 1.938 1.647 1.770 41,882 -0.01(-0.43%)
Oct 14, 2020 2.107 2.107 1.724 1.777 90,259 -0.07(-3.73%)
Oct 13, 2020 2.091 2.153 1.770 1.846 128,199 -0.15(-7.31%)
Oct 12, 2020 2.314 2.314 1.885 1.992 371,578 -0.88(-30.67%)
Oct 09, 2020 1.356 4.328 1.302 2.873 9,070,625 +1.51(+110.67%)
Oct 08, 2020 1.233 1.417 1.233 1.364 104,655 +0.06(+4.71%)
Oct 07, 2020 1.318 1.363 1.264 1.302 7,405 -0.04(-2.79%)
Oct 06, 2020 1.299 1.348 1.299 1.340 4,161 +0.04(+2.86%)
Oct 05, 2020 1.333 1.352 1.302 1.302 6,329 +0.00(+0.00%)
Oct 02, 2020 1.318 1.387 1.302 1.302 5,352 -0.06(-4.34%)
Oct 01, 2020 1.394 1.394 1.272 1.361 43,921 -0.06(-4.46%)
Sep 30, 2020 1.440 1.461 1.341 1.425 14,039 -0.02(-1.06%)
Sep 29, 2020 1.417 1.479 1.295 1.440 103,262 +0.18(+13.94%)
Sep 28, 2020 1.264 1.279 1.264 1.264 2,729 +0.02(+1.85%)
Sep 25, 2020 1.241 1.264 1.241 1.241 2,480 +0.00(+0.00%)
Sep 24, 2020 1.325 1.325 1.241 1.241 1,971 -0.02(-1.82%)
Sep 23, 2020 1.306 1.306 1.249 1.264 8,522 -0.04(-2.94%)
Sep 22, 2020 1.333 1.333 1.295 1.302 10,591 -0.00(-0.01%)
Sep 21, 2020 1.295 1.302 1.295 1.302 3,502 +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 1.325 1.287 1.310 7,860 +0.00(+0.00%)
Sep 16, 2020 1.302 1.333 1.272 1.310 20,818 +0.06(+4.91%)
Sep 15, 2020 1.302 1.302 1.249 1.249 8,752 -0.02(-1.21%)
Sep 14, 2020 1.302 1.302 1.218 1.264 24,021 +0.01(+0.65%)
Sep 11, 2020 1.310 1.310 1.187 1.256 22,974 -0.05(-3.57%)
Sep 10, 2020 1.448 1.448 1.279 1.302 19,728 -0.08(-5.56%)
Sep 09, 2020 1.448 1.448 1.379 1.379 8,384 -0.03(-1.91%)
Sep 08, 2020 1.421 1.440 1.387 1.406 23,356 -0.03(-1.87%)
Sep 04, 2020 1.440 1.456 1.425 1.433 11,226 -0.02(-1.58%)
Sep 03, 2020 1.440 1.456 1.440 1.456 10,114 -0.00(-0.34%)
Sep 02, 2020 1.456 1.471 1.440 1.461 7,786 +0.02(+1.42%)
Sep 01, 2020 1.456 1.517 1.433 1.440 22,490 -0.00(-0.00%)
Aug 31, 2020 1.517 1.517 1.433 1.440 24,047 -0.11(-6.93%)
Aug 28, 2020 1.494 1.547 1.486 1.547 33,025 +0.00(+0.22%)
Aug 27, 2020 1.522 1.551 1.499 1.544 15,552 +0.01(+0.98%)
Aug 26, 2020 1.536 1.724 1.484 1.529 225,145 +0.04(+3.03%)
Aug 25, 2020 1.522 1.536 1.462 1.484 42,906 +0.05(+3.13%)
Aug 24, 2020 1.447 1.499 1.409 1.439 55,641 +0.08(+6.07%)
Aug 21, 2020 1.499 1.551 1.349 1.357 42,694 -0.18(-11.71%)
Aug 20, 2020 1.522 1.544 1.462 1.536 14,891 +0.01(+0.99%)
Aug 19, 2020 1.559 1.559 1.522 1.522 13,156 -0.05(-3.33%)
Aug 18, 2020 1.514 1.574 1.514 1.574 6,984 +0.01(+0.48%)
Aug 17, 2020 1.619 1.619 1.536 1.566 39,940 -0.01(-0.95%)
Aug 14, 2020 1.626 1.655 1.574 1.581 48,298 -0.04(-2.76%)
Aug 13, 2020 1.656 1.656 1.619 1.626 5,494 -0.04(-2.25%)
Aug 12, 2020 1.671 1.709 1.589 1.664 40,972 +0.01(+0.45%)
Aug 11, 2020 1.626 1.671 1.626 1.656 7,092 +0.03(+1.84%)
Aug 10, 2020 1.611 1.686 1.611 1.626 19,267 +0.01(+0.93%)
Aug 07, 2020 1.604 1.626 1.589 1.611 4,936 +0.01(+0.47%)
Aug 06, 2020 1.619 1.649 1.585 1.604 18,777 +0.02(+0.94%)
Aug 05, 2020 1.574 1.674 1.574 1.589 30,231 +0.04(+2.42%)
Aug 04, 2020 1.574 1.821 1.499 1.551 73,590 -0.04(-2.36%)
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.