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

Marine Petroleum U (NQ: MARPS )

4.450 +0.150 (+3.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 28, 2019 1.493 1.519 1.460 1.519 2,574 +0.05(+3.57%)
Jun 27, 2019 1.460 1.486 1.446 1.467 22,853 -0.07(-4.49%)
Jun 26, 2019 1.479 1.542 1.479 1.536 1,857 +0.06(+3.80%)
Jun 25, 2019 1.440 1.506 1.440 1.479 564 +0.03(+1.82%)
Jun 24, 2019 1.491 1.572 1.427 1.453 6,450 -0.01(-0.45%)
Jun 21, 2019 1.466 1.559 1.446 1.460 11,356 -0.01(-0.45%)
Jun 20, 2019 1.489 1.550 1.466 1.466 3,087 -0.11(-6.92%)
Jun 19, 2019 1.519 1.575 1.473 1.575 1,913 +0.07(+4.67%)
Jun 18, 2019 1.500 1.578 1.495 1.505 9,409 +0.03(+2.18%)
Jun 17, 2019 1.440 1.486 1.427 1.473 10,272 +0.01(+0.45%)
Jun 14, 2019 1.479 1.479 1.420 1.466 11,507 -0.01(-0.89%)
Jun 13, 2019 1.519 1.555 1.460 1.479 28,328 -0.05(-3.51%)
Jun 12, 2019 1.532 1.540 1.526 1.533 4,827 +0.01(+0.94%)
Jun 11, 2019 1.533 1.533 1.519 1.519 788 -0.05(-2.95%)
Jun 10, 2019 1.545 1.697 1.539 1.565 38,749 +0.04(+2.60%)
Jun 07, 2019 1.526 1.526 1.519 1.526 9,993 -0.01(-0.43%)
Jun 06, 2019 1.592 1.600 1.532 1.532 17,986 -0.07(-4.13%)
Jun 05, 2019 1.664 1.664 1.585 1.598 10,335 -0.09(-5.47%)
Jun 04, 2019 1.677 1.724 1.549 1.691 27,514 -0.06(-3.40%)
Jun 03, 2019 1.981 1.981 1.704 1.750 30,855 -0.03(-1.85%)
May 31, 2019 1.704 1.843 1.704 1.783 138,698 +0.08(+4.65%)
May 30, 2019 1.735 1.735 1.704 1.704 2,339 -0.03(-1.53%)
May 29, 2019 1.730 1.860 1.627 1.730 244,685 +0.03(+1.90%)
May 28, 2019 1.550 1.905 1.543 1.698 40,779 +0.13(+8.23%)
May 24, 2019 1.550 1.569 1.550 1.569 1,548 +0.02(+1.25%)
May 23, 2019 1.571 1.571 1.550 1.550 1,627 +0.00(+0.00%)
May 22, 2019 1.550 1.550 1.550 1.550 1,441 -0.06(-3.61%)
May 21, 2019 1.614 1.614 1.556 1.608 5,499 +0.06(+4.18%)
May 20, 2019 1.530 1.543 1.524 1.543 4,587 -0.05(-2.90%)
May 17, 2019 1.582 1.672 1.582 1.589 6,504 -0.05(-2.90%)
May 16, 2019 1.603 1.679 1.603 1.637 9,834 +0.01(+0.59%)
May 15, 2019 1.569 1.659 1.562 1.627 5,690 +0.00(+0.12%)
May 14, 2019 1.601 1.653 1.511 1.625 18,168 +0.08(+4.87%)
May 13, 2019 1.504 1.614 1.504 1.550 2,749 -0.04(-2.44%)
May 10, 2019 1.485 1.588 1.459 1.588 23,231 +0.09(+6.03%)
May 09, 2019 1.498 1.505 1.498 1.498 1,993 -0.01(-0.86%)
May 08, 2019 1.562 1.569 1.491 1.511 7,795 +0.01(+0.43%)
May 07, 2019 1.498 1.504 1.498 1.504 1,915 -0.03(-1.69%)
May 06, 2019 1.562 1.569 1.498 1.530 10,232 -0.06(-3.60%)
May 03, 2019 1.582 1.587 1.485 1.587 10,531 +0.02(+1.22%)
May 02, 2019 1.506 1.568 1.506 1.568 9,901 +0.06(+4.29%)
May 01, 2019 1.615 1.640 1.504 1.504 11,427 -0.10(-6.47%)
Apr 30, 2019 1.621 1.627 1.583 1.608 5,952 -0.02(-1.27%)
Apr 29, 2019 1.646 1.646 1.530 1.628 11,603 -0.03(-1.75%)
Apr 26, 2019 1.646 1.662 1.646 1.657 5,730 +0.01(+0.56%)
Apr 25, 2019 1.614 1.648 1.614 1.648 10,547 +0.03(+2.11%)
Apr 24, 2019 1.517 1.614 1.517 1.614 2,100 +0.08(+5.04%)
Apr 23, 2019 1.575 1.582 1.537 1.537 6,331 +0.00(+0.10%)
Apr 22, 2019 1.679 1.679 1.535 1.535 13,325 +0.03(+2.04%)
Apr 18, 2019 1.491 1.557 1.491 1.504 16,417 +0.05(+3.10%)
Apr 17, 2019 1.459 1.512 1.459 1.459 10,629 -0.04(-2.64%)
Apr 16, 2019 1.498 1.511 1.472 1.499 3,885 +0.00(+0.06%)
Apr 15, 2019 1.485 1.530 1.466 1.498 6,486 -0.02(-1.28%)
Apr 12, 2019 1.562 1.562 1.440 1.517 19,514 -0.02(-1.26%)
Apr 11, 2019 1.485 1.675 1.485 1.537 23,368 +0.06(+3.93%)
Apr 10, 2019 1.485 1.485 1.440 1.479 24,379 -0.01(-0.44%)
Apr 09, 2019 1.485 1.509 1.459 1.485 8,738 -0.05(-3.36%)
Apr 08, 2019 1.504 1.537 1.479 1.537 1,762 +0.03(+2.15%)
Apr 05, 2019 1.479 1.535 1.479 1.504 3,717 +0.01(+0.80%)
Apr 04, 2019 1.543 1.582 1.485 1.492 25,689 -0.06(-3.69%)
Apr 03, 2019 1.582 1.601 1.517 1.550 15,254 -0.03(-2.04%)
Apr 02, 2019 1.550 1.582 1.517 1.582 6,388 +0.02(+1.11%)
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.