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

Marine Petroleum U (NQ: MARPS )

4.290 -0.460 (-9.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 31, 2022 8.604 9.127 8.604 8.907 17,955 +0.14(+1.65%)
Oct 28, 2022 9.271 9.271 8.446 8.762 14,203 +0.12(+1.42%)
Oct 27, 2022 9.552 9.613 8.560 8.639 38,392 -0.69(-7.43%)
Oct 26, 2022 8.823 9.332 8.823 9.332 28,565 +0.44(+4.94%)
Oct 25, 2022 8.779 9.201 8.408 8.893 47,322 +0.46(+5.41%)
Oct 24, 2022 8.332 8.604 8.323 8.437 31,502 +0.24(+2.89%)
Oct 21, 2022 7.743 8.200 7.689 8.200 30,068 +0.58(+7.60%)
Oct 20, 2022 7.585 7.884 7.585 7.620 12,693 +0.04(+0.55%)
Oct 19, 2022 7.313 7.928 7.313 7.579 30,331 +0.21(+2.89%)
Oct 18, 2022 7.515 7.693 7.208 7.366 13,561 -0.06(-0.77%)
Oct 17, 2022 7.383 7.480 7.243 7.423 8,854 +0.09(+1.26%)
Oct 14, 2022 7.173 7.471 7.173 7.331 7,534 +0.09(+1.21%)
Oct 13, 2022 7.173 7.252 7.087 7.243 14,250 +0.08(+1.16%)
Oct 12, 2022 7.032 7.278 7.032 7.160 6,045 +0.13(+1.81%)
Oct 11, 2022 7.199 7.533 7.032 7.032 2,737 -0.11(-1.47%)
Oct 10, 2022 7.296 7.691 7.041 7.138 12,414 -0.05(-0.73%)
Oct 07, 2022 6.971 7.462 6.971 7.190 31,336 +0.25(+3.67%)
Oct 06, 2022 7.445 7.445 6.822 6.936 9,808 -0.45(-6.11%)
Oct 05, 2022 7.243 7.831 7.025 7.387 60,704 +0.17(+2.41%)
Oct 04, 2022 6.901 7.283 6.901 7.213 1,467 +0.15(+2.07%)
Oct 03, 2022 7.006 7.176 6.835 7.067 4,630 +0.38(+5.66%)
Sep 30, 2022 6.646 6.795 6.646 6.689 1,161 -0.21(-3.07%)
Sep 29, 2022 7.103 7.427 6.672 6.901 19,139 -0.14(-2.00%)
Sep 28, 2022 7.111 7.111 6.725 7.041 25,428 +0.09(+1.27%)
Sep 27, 2022 6.822 6.953 6.672 6.953 10,821 +0.13(+1.92%)
Sep 26, 2022 7.103 7.103 6.734 6.822 15,481 -0.29(-4.07%)
Sep 23, 2022 7.410 7.410 6.883 7.111 33,011 -0.31(-4.14%)
Sep 22, 2022 6.883 7.419 6.857 7.419 14,530 +0.25(+3.55%)
Sep 21, 2022 7.252 7.252 7.019 7.164 14,414 +0.05(+0.74%)
Sep 20, 2022 6.813 7.120 6.804 7.111 15,661 +0.30(+4.38%)
Sep 19, 2022 6.822 6.822 6.811 6.813 3,444 -0.11(-1.52%)
Sep 16, 2022 6.936 6.936 6.918 6.918 822 -0.18(-2.60%)
Sep 15, 2022 6.944 7.195 6.936 7.103 6,503 +0.11(+1.51%)
Sep 14, 2022 7.103 7.155 6.866 6.997 7,989 +0.19(+2.75%)
Sep 13, 2022 6.751 7.172 6.751 6.810 7,190 -0.24(-3.34%)
Sep 12, 2022 7.067 7.414 6.743 7.045 17,951 -0.11(-1.53%)
Sep 09, 2022 6.988 7.366 6.988 7.155 15,289 -0.07(-1.00%)
Sep 08, 2022 7.023 7.261 7.023 7.228 11,268 -0.04(-0.57%)
Sep 07, 2022 6.980 7.322 6.980 7.269 3,050 +0.09(+1.22%)
Sep 06, 2022 7.296 7.419 7.182 7.182 4,764 -0.02(-0.24%)
Sep 02, 2022 6.997 7.500 6.870 7.199 17,415 +0.22(+3.14%)
Sep 01, 2022 7.699 7.710 6.788 6.980 16,617 -0.47(-6.25%)
Aug 31, 2022 7.498 7.607 7.331 7.445 12,295 +0.18(+2.54%)
Aug 30, 2022 8.086 8.086 7.096 7.261 33,231 -0.89(-10.91%)
Aug 29, 2022 7.779 8.359 7.207 8.150 49,815 +0.50(+6.53%)
Aug 26, 2022 8.026 8.026 7.461 7.651 33,900 -0.38(-4.68%)
Aug 25, 2022 7.668 8.137 7.138 8.026 36,550 +0.49(+6.52%)
Aug 24, 2022 7.471 7.625 6.908 7.535 34,585 +0.19(+2.62%)
Aug 23, 2022 7.463 8.112 7.070 7.343 247,332 +0.22(+3.03%)
Aug 22, 2022 6.976 7.442 6.773 7.127 62,262 +0.26(+3.82%)
Aug 19, 2022 6.728 6.979 6.447 6.865 47,068 +0.26(+4.01%)
Aug 18, 2022 6.464 7.087 6.397 6.600 166,815 +0.37(+5.89%)
Aug 17, 2022 6.208 6.532 6.114 6.233 60,797 +0.11(+1.81%)
Aug 16, 2022 6.378 6.400 6.108 6.122 10,288 -0.17(-2.65%)
Aug 15, 2022 6.361 6.532 6.105 6.289 24,925 -0.16(-2.55%)
Aug 12, 2022 6.438 6.583 6.294 6.453 11,800 +0.04(+0.70%)
Aug 11, 2022 6.464 7.599 6.301 6.408 115,409 +0.08(+1.28%)
Aug 10, 2022 6.280 6.728 6.267 6.327 32,493 -0.08(-1.20%)
Aug 09, 2022 6.301 6.489 6.293 6.404 8,749 -0.02(-0.27%)
Aug 08, 2022 6.276 6.547 6.250 6.421 8,024 +0.18(+2.87%)
Aug 05, 2022 6.139 6.677 6.028 6.242 79,042 +0.35(+5.94%)
Aug 04, 2022 6.284 6.449 5.875 5.892 35,657 -0.56(-8.74%)
Aug 03, 2022 6.293 6.575 6.259 6.456 11,268 -0.26(-3.80%)
Aug 02, 2022 6.395 6.802 6.321 6.711 41,700 +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.