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

Marine Petroleum U (NQ: MARPS )

4.750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 8.602 9.125 8.602 8.905 17,959 +0.14(+1.65%)
Oct 28, 2022 9.269 9.269 8.444 8.760 14,206 +0.12(+1.42%)
Oct 27, 2022 9.550 9.611 8.558 8.637 38,400 -0.69(-7.43%)
Oct 26, 2022 8.821 9.330 8.821 9.330 28,572 +0.44(+4.94%)
Oct 25, 2022 8.777 9.199 8.407 8.892 47,332 +0.46(+5.41%)
Oct 24, 2022 8.330 8.602 8.321 8.435 31,509 +0.24(+2.89%)
Oct 21, 2022 7.742 8.198 7.688 8.198 30,074 +0.58(+7.60%)
Oct 20, 2022 7.584 7.882 7.584 7.619 12,696 +0.04(+0.55%)
Oct 19, 2022 7.312 7.926 7.312 7.577 30,337 +0.21(+2.89%)
Oct 18, 2022 7.514 7.691 7.206 7.364 13,564 -0.06(-0.77%)
Oct 17, 2022 7.382 7.478 7.241 7.421 8,856 +0.09(+1.26%)
Oct 14, 2022 7.171 7.470 7.171 7.329 7,536 +0.09(+1.21%)
Oct 13, 2022 7.171 7.250 7.085 7.241 14,253 +0.08(+1.16%)
Oct 12, 2022 7.031 7.277 7.031 7.158 6,047 +0.13(+1.81%)
Oct 11, 2022 7.198 7.531 7.031 7.031 2,737 -0.11(-1.47%)
Oct 10, 2022 7.294 7.690 7.040 7.136 12,417 -0.05(-0.73%)
Oct 07, 2022 6.969 7.461 6.969 7.189 31,342 +0.25(+3.67%)
Oct 06, 2022 7.443 7.443 6.820 6.934 9,810 -0.45(-6.11%)
Oct 05, 2022 7.241 7.829 7.024 7.385 60,718 +0.17(+2.41%)
Oct 04, 2022 6.899 7.281 6.899 7.212 1,467 +0.15(+2.07%)
Oct 03, 2022 7.004 7.175 6.833 7.066 4,631 +0.38(+5.66%)
Sep 30, 2022 6.645 6.794 6.645 6.688 1,162 -0.21(-3.07%)
Sep 29, 2022 7.101 7.425 6.671 6.899 19,143 -0.14(-1.99%)
Sep 28, 2022 7.110 7.110 6.724 7.040 25,434 +0.09(+1.27%)
Sep 27, 2022 6.820 6.951 6.671 6.951 10,824 +0.13(+1.92%)
Sep 26, 2022 7.101 7.101 6.732 6.820 15,485 -0.29(-4.07%)
Sep 23, 2022 7.408 7.408 6.882 7.110 33,018 -0.31(-4.14%)
Sep 22, 2022 6.882 7.417 6.855 7.417 14,533 +0.25(+3.55%)
Sep 21, 2022 7.250 7.250 7.018 7.162 14,417 +0.05(+0.74%)
Sep 20, 2022 6.811 7.119 6.803 7.110 15,665 +0.30(+4.38%)
Sep 19, 2022 6.820 6.820 6.809 6.811 3,445 -0.11(-1.52%)
Sep 16, 2022 6.934 6.934 6.917 6.917 822 -0.18(-2.60%)
Sep 15, 2022 6.943 7.193 6.934 7.101 6,505 +0.11(+1.51%)
Sep 14, 2022 7.101 7.154 6.864 6.996 7,990 +0.19(+2.75%)
Sep 13, 2022 6.750 7.171 6.750 6.809 7,192 -0.24(-3.34%)
Sep 12, 2022 7.066 7.413 6.741 7.044 17,955 -0.11(-1.53%)
Sep 09, 2022 6.987 7.364 6.987 7.154 15,292 -0.07(-1.00%)
Sep 08, 2022 7.022 7.259 7.022 7.226 11,270 -0.04(-0.57%)
Sep 07, 2022 6.978 7.320 6.978 7.268 3,050 +0.09(+1.22%)
Sep 06, 2022 7.294 7.417 7.180 7.180 4,765 -0.02(-0.24%)
Sep 02, 2022 6.996 7.498 6.868 7.198 17,419 +0.22(+3.14%)
Sep 01, 2022 7.698 7.708 6.787 6.978 16,620 -0.47(-6.25%)
Aug 31, 2022 7.496 7.606 7.329 7.443 12,298 +0.18(+2.54%)
Aug 30, 2022 8.084 8.084 7.094 7.259 33,238 -0.89(-10.91%)
Aug 29, 2022 7.777 8.357 7.205 8.148 49,826 +0.50(+6.53%)
Aug 26, 2022 8.024 8.024 7.459 7.649 33,907 -0.38(-4.68%)
Aug 25, 2022 7.666 8.135 7.137 8.024 36,558 +0.49(+6.52%)
Aug 24, 2022 7.470 7.623 6.906 7.534 34,593 +0.19(+2.62%)
Aug 23, 2022 7.461 8.110 7.068 7.342 247,386 +0.22(+3.03%)
Aug 22, 2022 6.974 7.441 6.772 7.126 62,275 +0.26(+3.82%)
Aug 19, 2022 6.727 6.977 6.445 6.863 47,079 +0.26(+4.01%)
Aug 18, 2022 6.462 7.085 6.396 6.599 166,851 +0.37(+5.89%)
Aug 17, 2022 6.206 6.531 6.112 6.232 60,810 +0.11(+1.81%)
Aug 16, 2022 6.377 6.398 6.107 6.121 10,290 -0.17(-2.65%)
Aug 15, 2022 6.360 6.531 6.104 6.287 24,931 -0.16(-2.55%)
Aug 12, 2022 6.437 6.582 6.293 6.452 11,803 +0.04(+0.70%)
Aug 11, 2022 6.462 7.598 6.300 6.407 115,434 +0.08(+1.28%)
Aug 10, 2022 6.279 6.727 6.266 6.326 32,500 -0.08(-1.20%)
Aug 09, 2022 6.300 6.488 6.292 6.403 8,751 -0.02(-0.27%)
Aug 08, 2022 6.274 6.545 6.249 6.420 8,026 +0.18(+2.87%)
Aug 05, 2022 6.138 6.676 6.027 6.240 79,059 +0.35(+5.94%)
Aug 04, 2022 6.283 6.448 5.873 5.890 35,664 -0.56(-8.74%)
Aug 03, 2022 6.292 6.573 6.257 6.455 11,271 -0.26(-3.80%)
Aug 02, 2022 6.394 6.800 6.320 6.710 41,709 +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.