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

Marine Petroleum U (NQ: MARPS )

4.120 -0.120 (-2.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Feb 28, 2018 2.068 2.068 1.954 1.954 9,437 -0.16(-7.57%)
Feb 27, 2018 2.114 2.114 2.114 2.114 1,573 -0.04(-1.73%)
Feb 26, 2018 2.230 2.230 2.151 2.151 1,765 -0.02(-1.03%)
Feb 23, 2018 2.213 2.274 2.017 2.174 34,488 -0.06(-2.51%)
Feb 22, 2018 2.214 2.230 2.213 2.230 7,584 -0.06(-2.45%)
Feb 20, 2018 2.286 2.286 2.286 0 +0.03(+1.24%)
Feb 16, 2018 2.258 2.258 2.258 0 -0.02(-0.98%)
Feb 15, 2018 2.324 2.324 2.280 2.280 894 +0.01(+0.58%)
Feb 14, 2018 2.267 2.267 2.267 2.267 1,892 -0.06(-2.73%)
Feb 13, 2018 2.330 2.330 2.330 2.330 1,886 -0.12(-4.81%)
Feb 12, 2018 2.409 2.448 2.319 2.448 7,700 -0.05(-2.19%)
Feb 09, 2018 2.560 2.560 2.503 2.503 2,143 +0.05(+1.87%)
Feb 08, 2018 2.457 2.457 2.457 2.457 824 -0.05(-1.83%)
Feb 01, 2018 2.503 2.503 2.503 62 +0.05(+1.95%)
Jan 31, 2018 2.437 2.455 2.437 2.455 1,877 -0.06(-2.26%)
Jan 30, 2018 2.512 2.512 2.512 2.512 598 +0.03(+1.22%)
Jan 29, 2018 2.469 2.487 2.465 2.482 2,336 +0.06(+2.32%)
Jan 26, 2018 2.398 2.512 2.398 2.425 2,731 +0.03(+1.16%)
Jan 25, 2018 2.409 2.409 2.267 2.398 3,745 -0.06(-2.51%)
Jan 24, 2018 2.476 2.477 2.392 2.459 2,454 +0.03(+1.28%)
Jan 23, 2018 2.476 2.476 2.382 2.428 1,188 -0.04(-1.76%)
Jan 22, 2018 2.352 2.475 2.352 2.472 2,761 +0.17(+7.17%)
Jan 19, 2018 2.308 2.381 2.306 2.306 4,230 -0.00(-0.07%)
Jan 18, 2018 2.353 2.353 2.263 2.308 3,962 -0.03(-1.20%)
Jan 17, 2018 2.353 2.500 2.179 2.336 8,614 -0.03(-1.18%)
Jan 16, 2018 2.185 2.364 2.185 2.364 68,089 +0.15(+6.97%)
Jan 12, 2018 2.210 2.210 2.210 0 -0.00(-0.06%)
Jan 11, 2018 2.179 2.224 2.112 2.211 22,065 -0.02(-0.92%)
Jan 10, 2018 2.207 2.207 2.232 5,448 +0.02(+1.12%)
Jan 09, 2018 2.162 2.297 2.157 2.207 20,175 +0.06(+3.02%)
Jan 08, 2018 2.101 2.235 2.101 2.142 8,747 +0.04(+1.88%)
Jan 05, 2018 2.188 2.190 2.103 2.103 5,441 -0.09(-3.99%)
Jan 04, 2018 2.213 2.213 2.168 2.190 6,272 -0.06(-2.47%)
Jan 03, 2018 2.067 2.297 2.067 2.246 10,832 +0.15(+7.03%)
Jan 02, 2018 2.129 1.944 2.098 13,668 +0.19(+10.17%)
Dec 29, 2017 1.905 1.905 1.905 0 +0.08(+4.29%)
Dec 28, 2017 1.977 2.132 1.821 1.826 37,526 -0.19(-9.44%)
Dec 27, 2017 1.905 2.047 1.883 2.017 10,548 +0.08(+4.05%)
Dec 26, 2017 1.759 1.938 1.759 1.938 37,742 +0.06(+3.44%)
Dec 22, 2017 1.815 1.949 1.809 1.874 6,583 -0.17(-8.10%)
Dec 21, 2017 1.742 2.039 1.720 2.039 4,598 +0.34(+19.74%)
Dec 20, 2017 1.815 1.821 1.687 1.703 15,623 -0.12(-6.46%)
Dec 19, 2017 1.759 1.843 1.753 1.821 7,609 +0.10(+5.86%)
Dec 18, 2017 1.849 1.849 1.585 1.720 29,211 -0.13(-6.97%)
Dec 15, 2017 1.944 1.944 1.849 1.849 21,978 -0.04(-2.27%)
Dec 14, 2017 1.904 1.904 1.882 1.892 2,358 -0.02(-1.26%)
Dec 13, 2017 1.933 2.003 1.927 1.916 21,489 -0.02(-1.16%)
Dec 12, 2017 1.961 1.975 1.938 1.938 7,117 -0.04(-2.26%)
Dec 11, 2017 2.011 2.011 1.966 1.983 31,087 -0.12(-5.89%)
Dec 08, 2017 2.067 2.111 2.067 2.107 1,445 +0.03(+1.39%)
Dec 07, 2017 2.140 2.178 2.067 2.078 6,551 -0.05(-2.56%)
Dec 06, 2017 2.158 2.185 2.133 2.133 8,818 -0.03(-1.36%)
Dec 05, 2017 2.202 2.213 2.140 2.162 9,048 +0.02(+0.78%)
Dec 04, 2017 2.106 2.151 2.084 2.146 14,461 +0.06(+3.05%)
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.