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 (%)
Apr 29, 2022 6.751 7.137 6.283 6.443 167,620 -0.21(-3.15%)
Apr 28, 2022 6.488 6.874 5.995 6.652 184,872 +0.40(+6.44%)
Apr 27, 2022 6.677 6.677 6.053 6.250 202,361 -0.18(-2.81%)
Apr 26, 2022 6.578 7.293 6.332 6.430 318,318 -0.12(-1.88%)
Apr 25, 2022 6.455 6.781 6.357 6.554 89,448 -0.48(-6.78%)
Apr 22, 2022 7.087 7.580 6.933 7.030 24,632 -0.36(-4.89%)
Apr 21, 2022 8.262 8.755 7.252 7.391 213,820 -0.74(-9.09%)
Apr 20, 2022 7.909 8.533 7.802 8.130 362,179 -0.11(-1.39%)
Apr 19, 2022 7.671 8.590 7.556 8.245 287,751 -0.23(-2.71%)
Apr 18, 2022 7.720 9.641 7.621 8.475 978,264 +0.58(+7.39%)
Apr 14, 2022 6.307 8.820 6.012 7.892 1,371,616 +1.70(+27.45%)
Apr 13, 2022 6.003 6.619 6.003 6.192 165,866 +0.20(+3.29%)
Apr 12, 2022 5.765 6.455 5.765 5.995 150,094 +0.16(+2.67%)
Apr 11, 2022 6.357 6.447 5.650 5.839 218,730 -0.55(-8.61%)
Apr 08, 2022 6.956 6.956 6.258 6.389 139,052 -0.21(-3.23%)
Apr 07, 2022 6.644 6.911 6.389 6.603 85,622 -0.28(-4.06%)
Apr 06, 2022 7.005 7.399 6.537 6.882 215,580 +0.01(+0.12%)
Apr 05, 2022 7.005 7.713 6.743 6.874 221,624 -0.44(-5.96%)
Apr 04, 2022 7.219 7.777 6.915 7.309 130,021 -0.05(-0.67%)
Apr 01, 2022 6.513 7.391 6.488 7.358 155,004 +0.79(+12.00%)
Mar 31, 2022 7.613 7.999 6.389 6.570 229,516 -1.21(-15.52%)
Mar 30, 2022 8.582 8.837 7.777 7.777 222,258 +0.07(+0.85%)
Mar 29, 2022 8.032 8.151 7.452 7.712 196,841 -0.32(-3.99%)
Mar 28, 2022 8.902 9.239 7.970 8.032 294,790 -1.43(-15.10%)
Mar 25, 2022 9.157 10.38 8.845 9.461 304,345 -0.44(-4.48%)
Mar 24, 2022 11.22 11.22 9.896 9.904 315,461 -0.88(-8.15%)
Mar 23, 2022 10.42 10.88 10.18 10.78 324,732 +0.67(+6.66%)
Mar 22, 2022 10.68 11.50 9.855 10.11 255,455 -1.22(-10.73%)
Mar 21, 2022 12.32 12.66 10.60 11.33 610,090 +0.72(+6.82%)
Mar 18, 2022 11.44 12.03 10.16 10.60 323,172 -0.84(-7.32%)
Mar 17, 2022 9.855 12.52 9.855 11.44 1,343,170 +2.00(+21.13%)
Mar 16, 2022 9.050 10.02 8.566 9.444 801,214 +0.65(+7.38%)
Mar 15, 2022 8.213 9.732 8.048 8.796 974,754 -0.39(-4.29%)
Mar 14, 2022 7.276 9.658 7.145 9.190 1,073,932 +0.25(+2.75%)
Mar 11, 2022 10.37 10.68 7.744 8.944 1,138,442 -2.64(-22.77%)
Mar 10, 2022 13.03 11.58 1,628,466 +0.16(+1.44%)
Mar 09, 2022 10.09 16.28 9.346 11.42 7,401,255 -1.31(-10.26%)
Mar 08, 2022 21.70 26.28 9.083 12.72 10,065,698 +2.78(+27.91%)
Mar 07, 2022 7.843 10.98 6.685 9.945 9,269,069 +4.09(+69.85%)
Mar 04, 2022 4.361 6.554 4.361 5.856 1,730,599 +1.44(+32.53%)
Mar 03, 2022 4.459 4.492 4.221 4.418 54,772 -0.02(-0.37%)
Mar 02, 2022 4.246 4.435 4.139 4.435 64,341 +0.33(+8.00%)
Mar 01, 2022 4.024 4.246 4.009 4.106 86,322 +0.12(+3.09%)
Feb 28, 2022 4.000 4.303 3.942 3.983 51,404 -0.11(-2.61%)
Feb 25, 2022 4.180 4.127 3.852 4.090 53,446 -0.20(-4.64%)
Feb 24, 2022 4.579 4.619 3.967 4.289 289,453 +0.47(+12.21%)
Feb 23, 2022 3.951 4.104 3.751 3.822 106,113 -0.03(-0.84%)
Feb 22, 2022 3.774 4.257 3.710 3.854 239,920 +0.07(+1.78%)
Feb 18, 2022 3.787 0 -0.05(-1.33%)
Feb 17, 2022 3.910 3.910 3.649 3.838 17,237 +0.02(+0.53%)
Feb 16, 2022 3.605 3.927 3.605 3.818 9,071 +0.09(+2.48%)
Feb 15, 2022 3.887 3.887 3.549 3.726 25,295 -0.05(-1.28%)
Feb 14, 2022 3.669 3.943 3.629 3.774 17,672 +0.10(+2.63%)
Feb 11, 2022 3.718 3.838 3.613 3.677 35,978 -0.08(-2.14%)
Feb 10, 2022 3.726 3.838 3.710 3.758 20,256 -0.04(-1.06%)
Feb 09, 2022 3.826 3.826 3.601 3.798 6,541 +0.19(+5.20%)
Feb 08, 2022 3.565 3.671 3.557 3.610 17,184 +0.01(+0.37%)
Feb 07, 2022 3.589 3.702 3.549 3.597 22,332 -0.02(-0.45%)
Feb 04, 2022 3.541 3.919 3.541 3.613 70,225 +0.08(+2.28%)
Feb 03, 2022 3.508 3.685 3.533 27,134 -0.14(-3.73%)
Feb 02, 2022 3.589 3.903 3.500 3.669 129,529 -0.01(-0.22%)
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.