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

Marine Petroleum U (NQ: MARPS )

4.190 -0.110 (-2.56%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 2, 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 6.842 7.233 6.368 6.530 165,388 -0.21(-3.15%)
Apr 28, 2022 6.576 6.967 6.076 6.742 182,410 +0.41(+6.44%)
Apr 27, 2022 6.767 6.767 6.135 6.334 199,666 -0.18(-2.81%)
Apr 26, 2022 6.667 7.391 6.417 6.517 314,079 -0.12(-1.88%)
Apr 25, 2022 6.542 6.872 6.442 6.642 88,256 -0.48(-6.78%)
Apr 22, 2022 7.183 7.683 7.026 7.125 24,304 -0.37(-4.89%)
Apr 21, 2022 8.373 8.873 7.350 7.491 210,972 -0.75(-9.09%)
Apr 20, 2022 8.015 8.648 7.907 8.240 357,355 -0.12(-1.39%)
Apr 19, 2022 7.774 8.706 7.658 8.357 283,918 -0.23(-2.71%)
Apr 18, 2022 7.824 9.772 7.723 8.590 965,235 +0.59(+7.39%)
Apr 14, 2022 6.392 8.939 6.093 7.999 1,353,348 +1.72(+27.45%)
Apr 13, 2022 6.084 6.709 6.084 6.276 163,657 +0.20(+3.29%)
Apr 12, 2022 5.843 6.542 5.843 6.076 148,095 +0.16(+2.67%)
Apr 11, 2022 6.442 6.534 5.727 5.918 215,817 -0.56(-8.61%)
Apr 08, 2022 7.050 7.050 6.342 6.476 137,200 -0.22(-3.23%)
Apr 07, 2022 6.734 7.004 6.476 6.692 84,481 -0.28(-4.06%)
Apr 06, 2022 7.100 7.499 6.625 6.975 212,708 +0.01(+0.12%)
Apr 05, 2022 7.100 7.817 6.834 6.967 218,672 -0.44(-5.96%)
Apr 04, 2022 7.316 7.882 7.008 7.408 128,289 -0.05(-0.67%)
Apr 01, 2022 6.600 7.491 6.576 7.458 152,940 +0.80(+12.00%)
Mar 31, 2022 7.716 8.107 6.476 6.659 226,459 -1.22(-15.52%)
Mar 30, 2022 8.698 8.956 7.882 7.882 219,298 +0.07(+0.85%)
Mar 29, 2022 8.140 8.261 7.553 7.816 194,220 -0.32(-3.99%)
Mar 28, 2022 9.023 9.364 8.078 8.140 290,864 -1.45(-15.10%)
Mar 25, 2022 9.281 10.52 8.964 9.589 300,291 -0.45(-4.48%)
Mar 24, 2022 11.37 11.37 10.03 10.04 311,259 -0.89(-8.15%)
Mar 23, 2022 10.56 11.03 10.32 10.93 320,407 +0.68(+6.66%)
Mar 22, 2022 10.83 11.65 9.988 10.25 252,053 -1.23(-10.73%)
Mar 21, 2022 12.49 12.83 10.75 11.48 601,965 +0.73(+6.82%)
Mar 18, 2022 11.59 12.19 10.30 10.75 318,868 -0.85(-7.32%)
Mar 17, 2022 9.988 12.69 9.988 11.59 1,325,281 +2.02(+21.13%)
Mar 16, 2022 9.172 10.15 8.681 9.572 790,543 +0.66(+7.38%)
Mar 15, 2022 8.323 9.863 8.157 8.914 961,771 -0.40(-4.29%)
Mar 14, 2022 7.375 9.788 7.241 9.314 1,059,629 +0.25(+2.75%)
Mar 11, 2022 10.51 10.82 7.849 9.064 1,123,279 -2.67(-22.77%)
Mar 10, 2022 13.21 11.74 1,606,777 +0.17(+1.44%)
Mar 09, 2022 10.23 16.50 9.472 11.57 7,302,680 -1.32(-10.26%)
Mar 08, 2022 21.99 26.64 9.206 12.89 9,931,636 +2.81(+27.91%)
Mar 07, 2022 7.949 11.13 6.775 10.08 9,145,617 +4.15(+69.85%)
Mar 04, 2022 4.420 6.642 4.420 5.935 1,707,550 +1.46(+32.53%)
Mar 03, 2022 4.520 4.553 4.278 4.478 54,042 -0.02(-0.37%)
Mar 02, 2022 4.303 4.495 4.195 4.495 63,484 +0.33(+8.00%)
Mar 01, 2022 4.078 4.303 4.063 4.162 85,172 +0.12(+3.09%)
Feb 28, 2022 4.054 4.361 3.995 4.037 50,719 -0.11(-2.61%)
Feb 25, 2022 4.237 4.183 3.904 4.145 52,734 -0.20(-4.64%)
Feb 24, 2022 4.641 4.681 4.021 4.347 285,598 +0.47(+12.21%)
Feb 23, 2022 4.004 4.159 3.801 3.874 104,699 -0.03(-0.84%)
Feb 22, 2022 3.825 4.314 3.760 3.907 236,724 +0.07(+1.78%)
Feb 18, 2022 3.838 0 -0.05(-1.33%)
Feb 17, 2022 3.963 3.963 3.699 3.890 17,007 +0.02(+0.53%)
Feb 16, 2022 3.654 3.980 3.654 3.870 8,950 +0.09(+2.48%)
Feb 15, 2022 3.939 3.939 3.597 3.776 24,958 -0.05(-1.28%)
Feb 14, 2022 3.719 3.996 3.678 3.825 17,437 +0.10(+2.63%)
Feb 11, 2022 3.768 3.890 3.662 3.727 35,499 -0.08(-2.14%)
Feb 10, 2022 3.776 3.890 3.760 3.809 19,986 -0.04(-1.06%)
Feb 09, 2022 3.878 3.878 3.650 3.849 6,454 +0.19(+5.20%)
Feb 08, 2022 3.613 3.721 3.605 3.659 16,955 +0.01(+0.37%)
Feb 07, 2022 3.637 3.752 3.597 3.646 22,035 -0.02(-0.45%)
Feb 04, 2022 3.588 3.972 3.588 3.662 69,289 +0.08(+2.28%)
Feb 03, 2022 3.556 3.735 3.580 26,773 -0.14(-3.73%)
Feb 02, 2022 3.637 3.955 3.548 3.719 127,804 -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.