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 (%)
Jun 30, 2017 2.051 1.827 2.021 78,380 +0.19(+10.65%)
Jun 29, 2017 1.780 1.827 1.703 1.827 31,311 +0.06(+3.68%)
Jun 28, 2017 1.838 1.838 1.692 1.762 32,868 -0.07(-3.83%)
Jun 27, 2017 1.697 1.834 1.697 1.832 25,466 +0.13(+7.65%)
Jun 26, 2017 1.703 1.703 1.636 1.702 17,360 -0.06(-3.40%)
Jun 23, 2017 1.838 1.838 1.782 1.762 20,270 -0.05(-2.69%)
Jun 22, 2017 1.838 1.838 1.668 1.811 19,127 -0.03(-1.47%)
Jun 21, 2017 1.838 1.838 1.675 1.838 6,198 +0.01(+0.30%)
Jun 20, 2017 1.716 1.859 1.716 1.832 8,714 -0.04(-2.02%)
Jun 19, 2017 1.870 1.870 1.870 1.870 3,705 -0.00(-0.00%)
Jun 16, 2017 1.713 1.875 1.675 1.870 13,502 +0.03(+1.77%)
Jun 15, 2017 1.838 1.865 1.789 1.838 9,295 +0.03(+1.49%)
Jun 14, 2017 1.686 1.816 1.567 1.811 18,470 +0.00(+0.18%)
Jun 13, 2017 1.807 1.807 1.807 1.807 1,280 -0.14(-7.11%)
Jun 12, 2017 1.800 1.946 1.800 1.946 16,102 +0.18(+10.06%)
Jun 09, 2017 1.740 1.789 1.728 1.768 5,458 -0.02(-1.18%)
Jun 08, 2017 1.703 1.881 1.703 1.789 7,374 +0.10(+6.09%)
Jun 07, 2017 1.989 1.989 1.686 1.686 18,324 -0.23(-12.03%)
Jun 06, 2017 2.016 2.016 1.917 1.917 469 +0.07(+3.70%)
Jun 05, 2017 1.977 2.012 1.848 1.848 6,768 -0.18(-9.04%)
Jun 01, 2017 2.032 2.032 2.032 142 -0.04(-1.92%)
May 31, 2017 2.054 2.092 2.054 2.072 9,630 +0.02(+0.78%)
May 30, 2017 2.129 2.129 2.056 2.056 1,054 +0.01(+0.36%)
May 26, 2017 2.075 2.075 2.048 2.048 5,001 +0.02(+1.22%)
May 25, 2017 1.960 2.108 1.960 2.024 5,605 +0.00(+0.11%)
May 24, 2017 2.140 2.145 1.979 2.022 56,149 -0.12(-5.73%)
May 23, 2017 2.113 2.150 2.040 2.144 39,198 +0.02(+0.79%)
May 22, 2017 2.292 2.292 2.103 2.128 9,424 -0.03(-1.53%)
May 19, 2017 2.018 2.187 2.013 2.161 26,976 +0.22(+11.41%)
May 18, 2017 1.892 1.939 1.892 1.939 2,506 -0.01(-0.54%)
May 17, 2017 1.887 1.971 1.881 1.950 8,292 +0.07(+3.64%)
May 16, 2017 2.084 2.084 1.881 1.881 12,743 -0.19(-9.37%)
May 15, 2017 2.034 2.076 1.992 2.076 11,081 +0.07(+3.26%)
May 12, 2017 2.010 2.010 2.010 2.010 1,022 +0.03(+1.58%)
May 11, 2017 1.979 1.979 1.979 1.979 189 -0.03(-1.56%)
May 10, 2017 2.034 2.055 1.998 2.011 21,153 -0.04(-2.17%)
May 08, 2017 2.055 2.055 2.055 0 +0.10(+4.91%)
May 05, 2017 1.924 1.981 1.924 1.959 5,275 -0.04(-1.91%)
May 04, 2017 1.976 2.050 1.897 1.997 33,075 -0.10(-4.56%)
May 03, 2017 2.087 2.093 2.087 2.093 474 +0.03(+1.70%)
May 02, 2017 2.108 2.140 2.055 2.058 3,462 +0.05(+2.56%)
May 01, 2017 2.115 2.115 2.007 2.007 759 -0.10(-4.81%)
Apr 28, 2017 1.902 2.108 1.902 2.108 28,563 +0.00(+0.00%)
Apr 27, 2017 2.076 2.108 1.982 2.108 22,597 +0.05(+2.25%)
Apr 26, 2017 2.062 2.062 2.062 2.062 504 +0.06(+2.95%)
Apr 25, 2017 1.939 2.055 1.897 2.003 15,834 -0.06(-3.06%)
Apr 24, 2017 2.198 2.198 2.061 2.066 1,793 -0.01(-0.37%)
Apr 21, 2017 2.074 2.074 2.074 2.074 590 -0.12(-5.64%)
Apr 20, 2017 2.195 2.198 2.150 2.198 1,098 +0.14(+6.92%)
Apr 19, 2017 2.082 2.082 2.029 2.055 1,538 +0.13(+6.85%)
Apr 18, 2017 1.934 1.992 1.924 1.924 1,614 -0.13(-6.17%)
Apr 17, 2017 2.018 2.108 1.897 2.050 6,813 -0.13(-5.81%)
Apr 13, 2017 2.213 2.213 2.011 2.177 869 -0.02(-0.96%)
Apr 12, 2017 2.010 2.239 2.010 2.198 3,812 +0.16(+7.76%)
Apr 11, 2017 2.108 2.213 2.039 2.039 929 +0.03(+1.41%)
Apr 10, 2017 2.282 2.398 2.011 2.011 4,597 -0.27(-11.88%)
Apr 07, 2017 2.282 2.282 2.282 2.282 390 +0.04(+1.88%)
Apr 06, 2017 2.076 2.261 2.076 2.240 1,975 +0.08(+3.66%)
Apr 05, 2017 2.161 2.161 2.161 2.161 1,316 +0.00(+0.00%)
Apr 04, 2017 2.134 2.161 2.040 2.161 14,719 -0.08(-3.53%)
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.