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

Marine Petroleum U (NQ: MARPS )

4.150 -0.053 (-1.25%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 3, 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, 2021 3.490 3.588 3.392 3.506 26,436 -0.15(-4.02%)
Dec 30, 2021 3.539 3.653 3.539 3.653 4,236 +0.09(+2.52%)
Dec 29, 2021 3.495 3.588 3.425 3.563 14,127 +0.02(+0.69%)
Dec 28, 2021 3.498 3.547 3.425 3.539 40,263 +0.11(+3.33%)
Dec 27, 2021 3.474 3.506 3.425 3.425 14,783 -0.07(-1.87%)
Dec 23, 2021 3.425 3.539 3.425 3.490 2,801 +0.03(+0.94%)
Dec 22, 2021 3.441 3.457 3.416 3.457 1,297 +0.03(+0.83%)
Dec 21, 2021 3.465 3.518 3.351 3.429 3,881 -0.09(-2.44%)
Dec 20, 2021 3.628 3.628 3.465 3.514 3,422 -0.12(-3.36%)
Dec 17, 2021 3.531 3.645 3.522 3.637 2,768 +0.11(+3.03%)
Dec 16, 2021 3.612 3.612 3.530 3.530 737 -0.02(-0.48%)
Dec 15, 2021 3.549 3.549 3.522 3.547 6,703 -0.02(-0.46%)
Dec 14, 2021 3.482 3.710 3.474 3.563 4,637 +0.07(+2.10%)
Dec 13, 2021 3.596 3.620 3.490 3.490 1,878 -0.13(-3.55%)
Dec 10, 2021 3.474 3.618 3.474 3.618 3,074 -0.04(-1.17%)
Dec 09, 2021 3.514 3.662 3.514 3.661 1,938 +0.11(+3.22%)
Dec 08, 2021 3.718 3.749 3.533 3.547 4,617 -0.08(-2.25%)
Dec 07, 2021 3.425 3.634 3.425 3.628 12,080 +0.28(+8.27%)
Dec 06, 2021 3.400 3.669 3.351 3.351 48,442 -0.24(-6.59%)
Dec 03, 2021 3.449 3.653 3.384 3.588 43,826 +0.19(+5.49%)
Dec 02, 2021 3.522 3.628 3.400 3.401 37,896 -0.11(-3.23%)
Dec 01, 2021 3.732 3.732 3.514 3.514 7,813 -0.33(-8.49%)
Nov 30, 2021 3.889 3.930 3.710 3.840 16,072 -0.05(-1.26%)
Nov 29, 2021 3.857 3.930 3.759 3.889 22,030 +0.18(+4.76%)
Nov 26, 2021 4.015 4.063 3.682 3.713 52,596 -0.19(-4.80%)
Nov 24, 2021 3.808 3.952 3.800 3.900 12,850 +0.00(+0.10%)
Nov 23, 2021 3.904 3.976 3.784 3.896 22,301 -0.01(-0.20%)
Nov 22, 2021 3.840 3.947 3.685 3.904 29,193 -0.01(-0.20%)
Nov 19, 2021 3.705 4.454 3.705 3.912 264,495 +0.18(+4.69%)
Nov 18, 2021 3.601 3.784 3.697 3.737 12,991 +0.16(+4.45%)
Nov 17, 2021 3.816 3.889 3.458 3.577 31,206 -0.28(-7.23%)
Nov 16, 2021 3.784 3.884 3.784 3.856 5,167 -0.06(-1.43%)
Nov 15, 2021 4.063 4.063 3.826 3.912 14,710 -0.09(-2.19%)
Nov 12, 2021 3.926 4.063 3.920 3.999 5,375 -0.06(-1.57%)
Nov 11, 2021 3.984 4.063 3.968 4.063 3,607 -0.04(-0.97%)
Nov 10, 2021 4.159 4.103 4,991 -0.04(-0.96%)
Nov 09, 2021 4.087 4.143 4.015 4.143 10,731 +0.04(+0.97%)
Nov 08, 2021 3.824 4.135 3.824 4.103 44,500 +0.24(+6.19%)
Nov 05, 2021 3.944 3.984 3.768 3.864 47,048 -0.04(-1.02%)
Nov 04, 2021 3.872 3.980 3.784 3.904 71,436 +0.04(+1.03%)
Nov 03, 2021 3.960 3.960 3.689 3.864 44,668 -0.10(-2.41%)
Nov 02, 2021 3.984 4.101 3.743 3.960 31,493 -0.06(-1.58%)
Nov 01, 2021 4.143 4.031 4.015 4.023 23,385 -0.01(-0.20%)
Oct 29, 2021 3.856 4.063 4.031 17,524 +0.06(+1.40%)
Oct 28, 2021 3.840 4.103 3.840 3.976 19,913 +0.13(+3.31%)
Oct 27, 2021 4.119 4.119 3.840 3.848 54,196 -0.18(-4.55%)
Oct 26, 2021 4.063 4.015 4.031 59,223 -0.06(-1.36%)
Oct 25, 2021 4.023 4.310 4.023 4.087 93,956 -0.04(-0.97%)
Oct 22, 2021 4.278 4.278 4.023 4.127 89,091 -0.18(-4.07%)
Oct 21, 2021 4.223 4.334 4.112 4.302 47,444 +0.06(+1.31%)
Oct 20, 2021 4.310 4.382 4.119 4.246 61,953 -0.04(-0.93%)
Oct 19, 2021 4.270 4.422 4.223 4.286 81,055 +0.08(+1.89%)
Oct 18, 2021 4.223 4.334 4.159 4.207 41,254 -0.02(-0.38%)
Oct 15, 2021 4.159 4.382 4.135 4.223 84,277 -0.05(-1.12%)
Oct 14, 2021 4.063 4.581 4.063 4.270 196,160 +0.18(+4.48%)
Oct 13, 2021 4.207 4.207 3.991 4.087 43,224 -0.05(-1.16%)
Oct 12, 2021 4.422 4.422 4.095 4.135 53,263 -0.08(-1.89%)
Oct 11, 2021 4.374 4.414 4.147 4.215 96,050 -0.18(-4.17%)
Oct 08, 2021 4.318 4.685 4.318 4.398 153,092 -0.13(-2.82%)
Oct 07, 2021 4.430 4.900 4.081 4.525 532,193 -0.03(-0.70%)
Oct 06, 2021 4.023 4.605 3.808 4.557 1,307,094 -0.33(-6.69%)
Oct 05, 2021 6.334 6.915 4.422 4.884 41,463,464 +0.82(+20.20%)
Oct 04, 2021 3.617 4.581 3.593 4.063 1,737,403 +0.36(+9.68%)
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.