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, 2017 2.117 2.117 2.117 18 -0.12(-5.49%)
Oct 27, 2017 2.240 2.240 2.240 2.240 975 +0.15(+6.99%)
Oct 26, 2017 2.077 2.094 2.072 2.094 5,559 -0.01(-0.53%)
Oct 25, 2017 2.105 2.105 2.105 2.105 369 -0.02(-1.04%)
Oct 24, 2017 2.179 2.179 2.127 2.127 5,837 -0.01(-0.52%)
Oct 23, 2017 2.141 2.182 2.127 2.138 1,801 +0.01(+0.52%)
Oct 20, 2017 2.165 2.170 2.116 2.127 12,506 -0.03(-1.28%)
Oct 19, 2017 2.149 2.154 2.149 2.154 412 +0.01(+0.49%)
Oct 18, 2017 2.210 2.210 2.144 2.144 10,428 -0.04(-1.99%)
Oct 17, 2017 2.182 2.265 2.165 2.188 9,279 +0.03(+1.34%)
Oct 16, 2017 2.221 2.293 2.149 2.159 12,152 -0.06(-2.60%)
Oct 13, 2017 2.212 2.216 2.212 2.216 1,089 -0.12(-4.96%)
Oct 12, 2017 2.281 2.332 2.281 2.332 2,208 +0.13(+5.80%)
Oct 11, 2017 2.309 2.320 2.204 2.204 12,349 -0.06(-2.45%)
Oct 10, 2017 2.193 2.265 2.177 2.259 4,435 +0.04(+1.89%)
Oct 09, 2017 2.229 2.229 2.172 2.217 6,400 +0.03(+1.36%)
Oct 06, 2017 2.237 2.326 2.132 2.188 26,858 -0.03(-1.25%)
Oct 05, 2017 2.211 2.265 2.211 2.215 11,771 +0.02(+1.01%)
Oct 04, 2017 2.193 2.193 2.193 2.193 2,136 +0.05(+2.56%)
Oct 03, 2017 2.203 2.203 2.138 2.138 12,184 -0.07(-3.23%)
Oct 02, 2017 2.307 2.307 2.202 2.210 3,405 +0.06(+2.89%)
Sep 29, 2017 2.265 2.315 2.148 2.148 5,360 -0.07(-3.05%)
Sep 28, 2017 2.259 2.259 2.163 2.215 5,859 +0.00(+0.00%)
Sep 27, 2017 2.179 2.276 2.127 2.215 20,933 +0.07(+3.08%)
Sep 26, 2017 2.143 2.265 2.127 2.149 8,627 -0.06(-2.51%)
Sep 25, 2017 2.182 2.204 2.182 2.204 1,372 +0.01(+0.48%)
Sep 22, 2017 2.194 2.194 2.194 2.194 655 -0.08(-3.45%)
Sep 20, 2017 2.272 2.272 2.272 10 +0.02(+1.05%)
Sep 19, 2017 2.348 2.355 2.110 2.248 38,686 -0.07(-2.87%)
Sep 18, 2017 2.348 2.348 2.310 2.315 3,012 -0.03(-1.41%)
Sep 15, 2017 2.265 2.375 2.265 2.348 9,062 +0.13(+5.99%)
Sep 14, 2017 2.138 2.265 2.138 2.215 16,159 +0.14(+6.69%)
Sep 13, 2017 1.972 2.154 1.961 2.076 35,840 +0.03(+1.31%)
Sep 11, 2017 2.049 2.049 2.049 278 +0.03(+1.64%)
Sep 08, 2017 1.961 2.044 1.961 2.016 2,550 -0.01(-0.30%)
Sep 07, 2017 2.023 2.023 2.022 2.022 407 +0.06(+2.83%)
Sep 06, 2017 1.945 1.967 1.942 1.967 2,327 -0.04(-2.20%)
Sep 05, 2017 1.933 2.038 1.933 2.011 2,878 -0.06(-2.90%)
Sep 01, 2017 2.055 2.071 1.967 2.071 10,884 +0.02(+0.78%)
Aug 31, 2017 1.961 2.055 1.961 2.055 12,582 +0.10(+5.09%)
Aug 30, 2017 1.933 1.956 1.906 1.956 13,812 -0.01(-0.28%)
Aug 29, 2017 1.908 2.038 1.908 1.961 11,004 -0.01(-0.39%)
Aug 28, 2017 1.932 1.969 1.931 1.969 16,642 +0.04(+2.00%)
Aug 25, 2017 1.921 1.947 1.921 1.930 4,209 -0.04(-2.23%)
Aug 24, 2017 1.830 1.974 1.830 1.974 21,268 +0.02(+0.85%)
Aug 23, 2017 1.951 1.997 1.932 1.957 10,768 +0.06(+3.34%)
Aug 22, 2017 2.001 2.001 1.841 1.894 5,098 +0.03(+1.45%)
Aug 21, 2017 1.795 1.963 1.795 1.867 11,345 +0.09(+5.08%)
Aug 18, 2017 1.777 1.777 1.775 1.777 1,709 -0.01(-0.59%)
Aug 17, 2017 1.761 1.788 1.761 1.787 3,280 +0.02(+1.00%)
Aug 16, 2017 1.769 1.769 1.769 1.769 749 -0.03(-1.88%)
Aug 15, 2017 1.803 1.803 1.803 1.803 880 +0.05(+2.74%)
Aug 14, 2017 1.803 1.819 1.755 1.755 1,467 -0.11(-6.07%)
Aug 11, 2017 1.894 1.935 1.869 1.869 9,891 +0.03(+1.52%)
Aug 10, 2017 1.840 1.846 1.814 1.841 6,659 +0.00(+0.00%)
Aug 09, 2017 1.819 1.841 1.819 1.841 667 -0.02(-1.02%)
Aug 08, 2017 1.761 1.862 1.750 1.860 7,639 +0.04(+1.92%)
Aug 07, 2017 1.846 1.846 1.730 1.825 6,063 +0.01(+0.59%)
Aug 04, 2017 1.811 1.814 1.811 1.814 3,386 -0.03(-1.73%)
Aug 02, 2017 1.846 1.846 1.846 24 +0.08(+4.82%)
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.