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 (%)
Mar 29, 2019 1.563 1.594 1.511 1.556 7,897 -0.01(-0.41%)
Mar 28, 2019 1.576 1.576 1.555 1.563 2,872 +0.01(+0.83%)
Mar 27, 2019 1.576 1.615 1.548 1.550 16,961 -0.10(-6.07%)
Mar 26, 2019 1.621 1.692 1.621 1.650 17,948 +0.04(+2.20%)
Mar 25, 2019 1.627 1.691 1.615 1.615 28,186 -0.05(-3.10%)
Mar 22, 2019 1.582 1.718 1.505 1.666 28,491 +0.10(+6.61%)
Mar 21, 2019 1.505 1.582 1.505 1.563 15,812 +0.06(+3.86%)
Mar 20, 2019 1.505 1.533 1.505 1.505 3,332 -0.01(-0.43%)
Mar 19, 2019 1.531 1.531 1.511 1.511 3,533 -0.01(-0.43%)
Mar 18, 2019 1.492 1.556 1.492 1.518 25,178 +0.02(+1.65%)
Mar 15, 2019 1.802 1.802 1.485 1.493 28,182 -0.31(-17.14%)
Mar 14, 2019 1.808 1.866 1.681 1.802 37,763 +0.09(+5.41%)
Mar 13, 2019 1.658 1.808 1.658 1.709 29,451 +0.09(+5.87%)
Mar 12, 2019 1.556 1.627 1.556 1.615 12,976 +0.06(+3.83%)
Mar 11, 2019 1.505 1.672 1.489 1.555 63,152 +0.05(+3.34%)
Mar 08, 2019 1.453 1.505 1.362 1.505 42,118 +0.05(+3.33%)
Mar 07, 2019 1.356 1.466 1.324 1.456 15,038 +0.10(+7.38%)
Mar 06, 2019 1.337 1.414 1.337 1.356 15,264 -0.01(-0.94%)
Mar 05, 2019 1.485 1.485 1.350 1.369 17,271 -0.09(-6.19%)
Mar 04, 2019 1.518 1.518 1.460 1.460 2,776 -0.06(-3.83%)
Mar 01, 2019 1.421 1.537 1.421 1.518 6,813 +0.13(+9.30%)
Feb 28, 2019 1.485 1.485 1.379 1.388 24,388 -0.14(-9.28%)
Feb 27, 2019 1.640 1.797 1.531 1.531 70,165 -0.33(-17.71%)
Feb 26, 2019 1.508 1.860 1.508 1.860 123,046 +0.35(+23.33%)
Feb 25, 2019 1.508 1.508 1.485 1.508 26,492 +0.00(+0.00%)
Feb 22, 2019 1.470 1.508 1.357 1.508 36,125 +0.04(+3.00%)
Feb 21, 2019 1.445 1.477 1.392 1.464 18,920 +0.02(+1.37%)
Feb 20, 2019 1.508 1.508 1.354 1.444 21,020 -0.06(-4.23%)
Feb 19, 2019 1.206 1.522 1.206 1.508 82,301 +0.30(+25.00%)
Feb 15, 2019 1.307 1.338 1.206 1.206 21,802 -0.10(-7.69%)
Feb 14, 2019 1.307 1.307 1.257 1.307 15,240 +0.00(+0.00%)
Feb 13, 2019 1.307 1.307 1.194 1.307 60,592 -0.02(-1.73%)
Feb 12, 2019 1.338 1.345 1.330 1.330 4,362 +0.02(+1.28%)
Feb 11, 2019 1.294 1.313 1.288 1.313 17,121 +0.03(+1.95%)
Feb 08, 2019 1.320 1.320 1.257 1.288 8,116 -0.06(-4.21%)
Feb 07, 2019 1.351 1.351 1.306 1.345 9,739 -0.01(-0.46%)
Feb 06, 2019 1.313 1.395 1.313 1.351 2,539 -0.03(-1.83%)
Feb 05, 2019 1.338 1.408 1.338 1.376 1,332 +0.04(+3.30%)
Feb 04, 2019 1.489 1.489 1.332 1.332 9,026 -0.17(-11.30%)
Feb 01, 2019 1.370 1.502 1.370 1.502 14,800 +0.15(+11.16%)
Jan 31, 2019 1.364 1.401 1.351 1.351 3,585 +0.07(+5.39%)
Jan 30, 2019 1.351 1.414 1.257 1.282 14,139 -0.07(-5.12%)
Jan 29, 2019 1.445 1.445 1.263 1.351 15,899 -0.09(-6.52%)
Jan 28, 2019 1.257 1.445 1.225 1.445 46,693 +0.22(+17.95%)
Jan 25, 2019 1.213 1.225 1.194 1.225 4,296 -0.01(-1.02%)
Jan 24, 2019 1.194 1.238 1.156 1.238 7,850 +0.08(+6.49%)
Jan 23, 2019 1.164 1.176 1.162 1.162 5,154 -0.03(-2.12%)
Jan 22, 2019 1.181 1.208 1.144 1.188 8,558 -0.07(-5.50%)
Jan 18, 2019 1.194 1.257 1.131 1.257 13,208 +0.06(+5.41%)
Jan 17, 2019 1.155 1.194 1.155 1.192 2,197 +0.06(+5.41%)
Jan 16, 2019 1.194 1.194 1.131 1.131 8,205 -0.06(-5.26%)
Jan 15, 2019 1.271 1.271 1.194 1.194 3,687 +0.00(+0.00%)
Jan 14, 2019 1.194 1.194 1.194 52 +0.00(+0.00%)
Jan 11, 2019 1.178 1.306 1.178 1.194 1,113 -0.06(-4.52%)
Jan 10, 2019 1.194 1.250 1.175 1.250 3,778 -0.01(-0.50%)
Jan 09, 2019 1.307 1.313 1.225 1.257 8,081 -0.05(-3.85%)
Jan 08, 2019 1.269 1.320 1.194 1.307 18,242 +0.13(+11.23%)
Jan 07, 2019 1.257 1.282 1.169 1.175 21,202 -0.07(-5.56%)
Jan 04, 2019 1.206 1.370 1.169 1.244 16,073 -0.14(-10.00%)
Jan 03, 2019 1.257 1.382 1.156 1.382 20,941 +0.13(+10.55%)
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.