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

Marine Petroleum U (NQ: MARPS )

4.700 -0.050 (-1.05%)
Streaming Delayed Price Updated: 11:46 AM 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 (%)
Nov 30, 2021 3.890 3.931 3.711 3.841 16,068 -0.05(-1.26%)
Nov 29, 2021 3.858 3.931 3.760 3.890 22,025 +0.18(+4.76%)
Nov 26, 2021 4.016 4.064 3.683 3.713 52,585 -0.19(-4.80%)
Nov 24, 2021 3.809 3.953 3.801 3.901 12,847 +0.00(+0.10%)
Nov 23, 2021 3.905 3.976 3.785 3.897 22,297 -0.01(-0.20%)
Nov 22, 2021 3.841 3.947 3.686 3.905 29,187 -0.01(-0.20%)
Nov 19, 2021 3.705 4.455 3.705 3.913 264,438 +0.18(+4.69%)
Nov 18, 2021 3.602 3.785 3.698 3.737 12,988 +0.16(+4.45%)
Nov 17, 2021 3.817 3.889 3.458 3.578 31,199 -0.28(-7.23%)
Nov 16, 2021 3.785 3.885 3.785 3.857 5,166 -0.06(-1.43%)
Nov 15, 2021 4.064 4.064 3.827 3.913 14,707 -0.09(-2.19%)
Nov 12, 2021 3.927 4.064 3.921 4.000 5,374 -0.06(-1.57%)
Nov 11, 2021 3.984 4.064 3.969 4.064 3,606 -0.04(-0.97%)
Nov 10, 2021 4.160 4.104 4,990 -0.04(-0.96%)
Nov 09, 2021 4.088 4.144 4.015 4.144 10,729 +0.04(+0.97%)
Nov 08, 2021 3.825 4.136 3.825 4.104 44,491 +0.24(+6.19%)
Nov 05, 2021 3.945 3.984 3.769 3.865 47,038 -0.04(-1.02%)
Nov 04, 2021 3.873 3.980 3.785 3.905 71,421 +0.04(+1.03%)
Nov 03, 2021 3.960 3.960 3.690 3.865 44,659 -0.10(-2.41%)
Nov 02, 2021 3.984 4.102 3.744 3.960 31,486 -0.06(-1.58%)
Nov 01, 2021 4.144 4.032 4.016 4.024 23,380 -0.01(-0.20%)
Oct 29, 2021 3.857 4.064 4.032 17,520 +0.06(+1.40%)
Oct 28, 2021 3.841 4.104 3.841 3.976 19,908 +0.13(+3.31%)
Oct 27, 2021 4.120 4.120 3.841 3.849 54,185 -0.18(-4.55%)
Oct 26, 2021 4.064 4.016 4.032 59,211 -0.06(-1.36%)
Oct 25, 2021 4.024 4.311 4.024 4.088 93,936 -0.04(-0.97%)
Oct 22, 2021 4.279 4.279 4.024 4.128 89,072 -0.18(-4.07%)
Oct 21, 2021 4.223 4.335 4.112 4.303 47,433 +0.06(+1.31%)
Oct 20, 2021 4.311 4.383 4.120 4.247 61,940 -0.04(-0.93%)
Oct 19, 2021 4.271 4.423 4.223 4.287 81,037 +0.08(+1.89%)
Oct 18, 2021 4.223 4.335 4.160 4.208 41,245 -0.02(-0.38%)
Oct 15, 2021 4.160 4.383 4.136 4.223 84,258 -0.05(-1.12%)
Oct 14, 2021 4.064 4.582 4.064 4.271 196,117 +0.18(+4.48%)
Oct 13, 2021 4.208 4.208 3.992 4.088 43,214 -0.05(-1.16%)
Oct 12, 2021 4.423 4.423 4.096 4.136 53,251 -0.08(-1.89%)
Oct 11, 2021 4.375 4.415 4.148 4.215 96,029 -0.18(-4.17%)
Oct 08, 2021 4.319 4.686 4.319 4.399 153,059 -0.13(-2.82%)
Oct 07, 2021 4.431 4.901 4.082 4.526 532,078 -0.03(-0.70%)
Oct 06, 2021 4.024 4.606 3.809 4.558 1,306,812 -0.33(-6.69%)
Oct 05, 2021 6.335 6.917 4.423 4.885 41,454,512 +0.82(+20.20%)
Oct 04, 2021 3.618 4.582 3.594 4.064 1,737,028 +0.36(+9.68%)
Oct 01, 2021 3.315 3.786 3.315 3.705 107,455 +0.36(+10.71%)
Sep 30, 2021 3.355 3.411 3.342 3.347 6,432 +0.02(+0.48%)
Sep 29, 2021 3.737 3.737 3.315 3.331 63,658 -0.06(-1.65%)
Sep 28, 2021 3.578 3.777 3.355 3.387 10,079 -0.11(-3.19%)
Sep 27, 2021 3.427 3.865 3.307 3.498 136,389 +0.07(+2.09%)
Sep 24, 2021 3.586 3.586 3.427 3.427 4,869 +0.02(+0.47%)
Sep 23, 2021 3.363 3.586 3.307 3.411 42,019 +0.09(+2.62%)
Sep 22, 2021 3.252 3.387 3.182 3.324 25,778 +0.12(+3.75%)
Sep 21, 2021 3.275 3.347 3.203 3.203 11,822 -0.10(-2.90%)
Sep 20, 2021 3.203 3.315 3.116 3.299 21,500 -0.01(-0.24%)
Sep 17, 2021 3.363 3.427 3.243 3.307 31,760 -0.11(-3.26%)
Sep 16, 2021 3.347 3.419 3.307 3.419 5,182 +0.01(+0.23%)
Sep 15, 2021 3.490 3.546 3.323 3.411 31,723 +0.16(+5.08%)
Sep 14, 2021 3.307 3.546 3.237 3.246 16,493 -0.02(-0.65%)
Sep 13, 2021 3.307 3.570 3.267 3.267 39,971 -0.12(-3.53%)
Sep 10, 2021 3.514 3.586 3.387 3.387 10,234 -0.01(-0.23%)
Sep 09, 2021 3.538 3.546 3.347 3.395 5,677 -0.15(-4.27%)
Sep 08, 2021 3.443 3.610 3.434 3.546 18,197 +0.13(+3.85%)
Sep 07, 2021 3.458 3.478 3.403 3.415 18,590 +0.11(+3.19%)
Sep 03, 2021 3.403 3.411 3.284 3.309 9,983 +0.02(+0.51%)
Sep 02, 2021 3.450 3.666 3.292 3.292 86,313 -0.21(-6.10%)
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.