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 +0.110 (+2.73%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 7, 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 (%)
Jul 31, 2019 1.378 1.378 1.378 1.378 610 +0.01(+0.84%)
Jul 30, 2019 1.361 1.366 1.361 1.366 2,579 -0.00(-0.09%)
Jul 29, 2019 1.367 1.367 1.321 1.367 5,145 -0.01(-0.48%)
Jul 26, 2019 1.410 1.412 1.326 1.374 16,198 -0.03(-1.89%)
Jul 25, 2019 1.387 1.420 1.374 1.400 3,996 +0.03(+1.92%)
Jul 24, 2019 1.374 1.374 1.374 1.374 628 +0.00(+0.00%)
Jul 23, 2019 1.387 1.400 1.361 1.374 5,581 +0.00(+0.00%)
Jul 22, 2019 1.341 1.374 1.341 1.374 3,808 +0.03(+2.46%)
Jul 19, 2019 1.387 1.387 1.341 1.341 1,513 -0.06(-4.21%)
Jul 18, 2019 1.394 1.400 1.394 1.400 1,106 +0.01(+0.89%)
Jul 17, 2019 1.341 1.388 1.341 1.388 6,968 -0.00(-0.05%)
Jul 16, 2019 1.414 1.414 1.334 1.388 13,467 -0.03(-1.79%)
Jul 15, 2019 1.420 1.489 1.414 1.414 9,832 -0.01(-0.93%)
Jul 12, 2019 1.427 1.427 1.427 1.427 1,513 -0.03(-1.82%)
Jul 11, 2019 1.519 1.519 1.433 1.453 14,475 -0.01(-0.45%)
Jul 10, 2019 1.519 1.522 1.433 1.460 10,085 -0.03(-1.78%)
Jul 09, 2019 1.473 1.486 1.460 1.486 5,359 +0.01(+0.90%)
Jul 08, 2019 1.453 1.539 1.427 1.473 8,306 +0.03(+1.83%)
Jul 05, 2019 1.433 1.447 1.433 1.447 2,119 +0.00(+0.00%)
Jul 03, 2019 1.427 1.453 1.427 1.447 8,931 -0.00(-0.05%)
Jul 02, 2019 1.526 1.539 1.433 1.447 10,150 -0.04(-2.62%)
Jul 01, 2019 1.526 1.526 1.460 1.486 2,785 -0.03(-2.18%)
Jun 28, 2019 1.493 1.519 1.460 1.519 2,573 +0.05(+3.57%)
Jun 27, 2019 1.460 1.486 1.447 1.467 22,848 -0.07(-4.49%)
Jun 26, 2019 1.480 1.542 1.480 1.536 1,857 +0.06(+3.80%)
Jun 25, 2019 1.440 1.506 1.440 1.480 564 +0.03(+1.82%)
Jun 24, 2019 1.491 1.572 1.427 1.453 6,448 -0.01(-0.45%)
Jun 21, 2019 1.466 1.559 1.447 1.460 11,353 -0.01(-0.45%)
Jun 20, 2019 1.489 1.550 1.466 1.466 3,086 -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 1.579 1.496 1.505 9,407 +0.03(+2.18%)
Jun 17, 2019 1.440 1.486 1.427 1.473 10,269 +0.01(+0.45%)
Jun 14, 2019 1.480 1.480 1.420 1.466 11,505 -0.01(-0.89%)
Jun 13, 2019 1.519 1.555 1.460 1.480 28,322 -0.05(-3.51%)
Jun 12, 2019 1.533 1.540 1.526 1.534 4,826 +0.01(+0.94%)
Jun 11, 2019 1.534 1.534 1.519 1.519 788 -0.05(-2.95%)
Jun 10, 2019 1.546 1.698 1.539 1.566 38,740 +0.04(+2.60%)
Jun 07, 2019 1.526 1.526 1.519 1.526 9,991 -0.01(-0.43%)
Jun 06, 2019 1.592 1.600 1.533 1.533 17,983 -0.07(-4.13%)
Jun 05, 2019 1.665 1.665 1.585 1.599 10,333 -0.09(-5.47%)
Jun 04, 2019 1.678 1.724 1.550 1.691 27,508 -0.06(-3.40%)
Jun 03, 2019 1.982 1.982 1.704 1.750 30,849 -0.03(-1.85%)
May 31, 2019 1.704 1.843 1.704 1.784 138,668 +0.08(+4.65%)
May 30, 2019 1.735 1.735 1.704 1.704 2,338 -0.03(-1.53%)
May 29, 2019 1.731 1.860 1.627 1.731 244,632 +0.03(+1.90%)
May 28, 2019 1.550 1.905 1.543 1.698 40,771 +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 1.615 1.615 1.556 1.608 5,498 +0.06(+4.18%)
May 20, 2019 1.531 1.543 1.524 1.543 4,586 -0.05(-2.90%)
May 17, 2019 1.582 1.673 1.582 1.590 6,503 -0.05(-2.90%)
May 16, 2019 1.603 1.679 1.603 1.637 9,832 +0.01(+0.59%)
May 15, 2019 1.569 1.660 1.563 1.627 5,689 +0.00(+0.12%)
May 14, 2019 1.602 1.653 1.511 1.625 18,165 +0.08(+4.87%)
May 13, 2019 1.505 1.615 1.505 1.550 2,748 -0.04(-2.44%)
May 10, 2019 1.485 1.589 1.460 1.589 23,226 +0.09(+6.03%)
May 09, 2019 1.498 1.505 1.498 1.498 1,992 -0.01(-0.85%)
May 08, 2019 1.563 1.569 1.492 1.511 7,793 +0.01(+0.43%)
May 07, 2019 1.498 1.505 1.498 1.505 1,915 -0.03(-1.69%)
May 06, 2019 1.563 1.569 1.498 1.531 10,230 -0.06(-3.60%)
May 03, 2019 1.582 1.588 1.485 1.588 10,529 +0.02(+1.22%)
May 02, 2019 1.507 1.568 1.507 1.568 9,899 +0.06(+4.29%)
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.