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

Marine Petroleum U (NQ: MARPS )

3.950 -0.080 (-1.99%)
Streaming Delayed Price Updated: 12:58 PM EDT, Sep 18, 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 (%)
Dec 31, 2020 2.497 2.497 2.497 155,872 +0.09(+3.74%)
Dec 30, 2020 2.400 2.565 2.325 2.407 155,872 +0.04(+1.90%)
Dec 29, 2020 2.625 2.715 2.265 2.362 501,491 -0.26(-10.00%)
Dec 28, 2020 2.197 5.602 2.175 2.625 6,550,841 +0.36(+15.89%)
Dec 24, 2020 2.175 2.265 2.167 2.265 12,800 +0.05(+2.37%)
Dec 23, 2020 2.257 2.257 2.182 2.212 9,797 +0.03(+1.37%)
Dec 22, 2020 2.242 2.295 2.152 2.182 18,445 -0.11(-4.90%)
Dec 21, 2020 2.160 2.325 2.100 2.295 31,539 +0.05(+2.34%)
Dec 18, 2020 2.377 2.377 2.182 2.242 51,867 -0.17(-7.14%)
Dec 17, 2020 2.422 2.467 2.362 2.415 23,564 -0.02(-0.62%)
Dec 16, 2020 2.565 2.587 2.325 2.430 118,113 -0.08(-3.28%)
Dec 15, 2020 2.647 3.187 2.550 2.512 506,085 +0.04(+1.52%)
Dec 14, 2020 2.550 2.610 2.430 2.475 51,639 -0.14(-5.17%)
Dec 11, 2020 2.557 2.642 2.520 2.610 52,000 +0.10(+3.88%)
Dec 10, 2020 2.490 2.640 2.437 2.512 38,387 +0.04(+1.52%)
Dec 09, 2020 2.407 2.531 2.373 2.475 21,685 +0.07(+2.80%)
Dec 08, 2020 2.452 2.520 2.332 2.407 52,632 -0.07(-2.73%)
Dec 07, 2020 2.550 2.610 2.460 2.475 41,573 -0.08(-2.94%)
Dec 04, 2020 2.572 2.640 2.512 2.550 51,467 +0.10(+3.98%)
Dec 03, 2020 2.565 2.580 2.445 2.452 64,456 -0.03(-1.21%)
Dec 02, 2020 2.475 2.730 2.385 2.482 157,987 +0.02(+0.91%)
Dec 01, 2020 2.572 2.572 2.444 2.460 21,445 +0.01(+0.31%)
Nov 30, 2020 2.640 2.692 2.452 2.452 41,103 -0.15(-5.76%)
Nov 27, 2020 2.842 2.842 2.527 2.602 60,667 -0.15(-5.53%)
Nov 25, 2020 2.650 2.837 2.635 2.755 95,382 +0.13(+4.84%)
Nov 24, 2020 2.568 2.874 2.568 2.627 154,766 +0.10(+3.85%)
Nov 23, 2020 2.395 2.545 2.380 2.530 41,479 +0.15(+6.29%)
Nov 20, 2020 2.523 2.598 2.380 2.380 128,913 -0.13(-5.36%)
Nov 19, 2020 2.792 2.807 2.463 2.515 365,289 -0.23(-8.45%)
Nov 18, 2020 2.620 2.837 2.568 2.747 140,969 +0.19(+7.62%)
Nov 17, 2020 2.388 2.598 2.388 2.553 96,737 +0.19(+8.25%)
Nov 16, 2020 2.448 2.493 2.328 2.358 69,018 -0.04(-1.87%)
Nov 13, 2020 2.433 2.433 2.321 2.403 62,920 +0.06(+2.56%)
Nov 12, 2020 2.553 2.605 2.283 2.343 86,148 -0.18(-7.12%)
Nov 11, 2020 2.598 2.657 2.511 2.523 117,364 -0.05(-2.03%)
Nov 10, 2020 2.612 2.762 2.560 2.575 300,189 +0.01(+0.58%)
Nov 09, 2020 2.852 2.987 2.515 2.560 143,035 -0.13(-5.00%)
Nov 06, 2020 2.665 2.949 2.626 2.695 319,411 -0.01(-0.28%)
Nov 05, 2020 2.373 2.830 2.373 2.702 290,132 +0.11(+4.34%)
Nov 04, 2020 2.979 2.979 2.560 2.590 367,363 -0.31(-10.82%)
Nov 03, 2020 2.732 3.099 2.627 2.904 1,085,834 +0.16(+5.72%)
Nov 02, 2020 2.350 3.219 2.261 2.747 5,583,082 +0.25(+10.21%)
Oct 30, 2020 1.804 4.379 1.804 2.493 34,356,552 +0.65(+35.37%)
Oct 29, 2020 1.804 1.931 1.759 1.841 95,087 +0.11(+6.49%)
Oct 28, 2020 1.909 2.163 1.722 1.729 192,787 -0.14(-7.60%)
Oct 27, 2020 2.006 2.156 1.871 1.871 75,011 -0.12(-6.02%)
Oct 26, 2020 2.074 2.156 1.886 1.991 106,585 -0.14(-6.67%)
Oct 23, 2020 2.568 2.582 2.118 2.133 83,092 -0.34(-13.90%)
Oct 22, 2020 2.770 2.957 2.455 2.478 92,073 -0.30(-10.78%)
Oct 21, 2020 2.792 2.987 2.672 2.777 67,406 -0.43(-13.32%)
Oct 20, 2020 2.964 3.256 2.635 3.204 488,152 -0.09(-2.73%)
Oct 19, 2020 1.699 6.513 1.684 3.294 5,857,628 +1.61(+95.56%)
Oct 16, 2020 1.737 1.752 1.684 1.684 22,710 -0.04(-2.60%)
Oct 15, 2020 1.737 1.894 1.609 1.729 42,862 -0.01(-0.43%)
Oct 14, 2020 2.059 2.059 1.684 1.737 92,370 -0.07(-3.73%)
Oct 13, 2020 2.044 2.103 1.729 1.804 131,196 -0.14(-7.31%)
Oct 12, 2020 2.261 2.261 1.841 1.946 380,266 -0.86(-30.67%)
Oct 09, 2020 1.325 4.229 1.273 2.807 9,282,699 +1.47(+110.67%)
Oct 08, 2020 1.205 1.385 1.205 1.332 107,102 +0.06(+4.71%)
Oct 07, 2020 1.288 1.332 1.235 1.273 7,578 -0.04(-2.78%)
Oct 06, 2020 1.270 1.317 1.270 1.309 4,258 +0.04(+2.86%)
Oct 05, 2020 1.302 1.321 1.273 1.273 6,477 +0.00(+0.00%)
Oct 02, 2020 1.288 1.355 1.273 1.273 5,477 -0.06(-4.34%)
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.