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

Marine Petroleum U (NQ: MARPS )

4.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2020 1.458 1.511 1.458 1.504 6,978 +0.05(+3.13%)
Jul 30, 2020 1.565 1.565 1.443 1.458 34,363 -0.07(-4.48%)
Jul 29, 2020 1.959 1.959 1.451 1.527 51,754 +0.08(+5.79%)
Jul 28, 2020 1.557 1.633 1.443 1.443 20,262 -0.08(-5.00%)
Jul 27, 2020 1.694 1.694 1.519 1.519 15,790 -0.04(-2.44%)
Jul 24, 2020 1.694 1.694 1.557 1.557 21,462 -0.14(-8.07%)
Jul 23, 2020 1.671 1.876 1.648 1.694 65,842 -0.05(-3.04%)
Jul 22, 2020 1.443 2.271 1.443 1.747 663,528 +0.32(+22.34%)
Jul 21, 2020 1.405 1.428 1.375 1.428 16,278 +0.07(+5.03%)
Jul 20, 2020 1.382 1.390 1.359 1.359 20,070 +0.03(+2.29%)
Jul 17, 2020 1.359 1.390 1.329 1.329 12,903 -0.03(-2.23%)
Jul 16, 2020 1.428 1.428 1.314 1.359 16,377 +0.03(+2.29%)
Jul 15, 2020 1.314 1.382 1.314 1.329 4,736 -0.02(-1.69%)
Jul 14, 2020 1.352 1.352 1.329 1.352 3,639 +0.02(+1.71%)
Jul 13, 2020 1.367 1.375 1.291 1.329 29,718 +0.02(+1.74%)
Jul 10, 2020 1.367 1.428 1.306 1.306 27,256 -0.07(-4.97%)
Jul 09, 2020 1.417 1.417 1.359 1.375 6,160 +0.02(+1.69%)
Jul 08, 2020 1.352 1.663 1.291 1.352 21,887 -0.05(-3.78%)
Jul 07, 2020 1.405 1.504 1.291 1.405 29,469 +0.01(+0.54%)
Jul 06, 2020 1.466 1.732 1.329 1.397 91,388 -0.07(-4.66%)
Jul 02, 2020 1.367 1.481 1.261 1.466 32,654 +0.14(+10.29%)
Jul 01, 2020 1.428 1.428 1.299 1.329 20,369 -0.10(-6.91%)
Jun 30, 2020 1.443 1.443 1.375 1.428 15,021 +0.05(+3.87%)
Jun 29, 2020 1.473 1.473 1.367 1.375 12,132 -0.01(-0.55%)
Jun 26, 2020 1.473 1.473 1.382 1.382 17,775 -0.02(-1.62%)
Jun 25, 2020 1.504 1.504 1.359 1.405 7,381 +0.02(+1.65%)
Jun 24, 2020 1.451 1.451 1.367 1.382 14,425 -0.10(-6.67%)
Jun 23, 2020 1.451 1.481 1.413 1.481 20,636 +0.00(+0.00%)
Jun 22, 2020 1.473 1.504 1.413 1.481 14,814 +0.01(+0.52%)
Jun 19, 2020 1.481 1.504 1.383 1.473 19,224 +0.06(+4.30%)
Jun 18, 2020 1.443 1.473 1.329 1.413 25,386 +0.02(+1.64%)
Jun 17, 2020 1.511 1.511 1.329 1.390 13,464 -0.07(-4.69%)
Jun 16, 2020 1.527 1.527 1.329 1.458 21,137 +0.03(+2.13%)
Jun 15, 2020 1.367 1.428 1.337 1.428 20,705 +0.06(+4.44%)
Jun 12, 2020 1.329 1.382 1.329 1.367 8,953 +0.09(+7.15%)
Jun 11, 2020 1.215 1.397 1.109 1.276 24,243 -0.16(-11.11%)
Jun 10, 2020 1.382 1.443 1.291 1.435 14,718 +0.00(+0.01%)
Jun 09, 2020 1.451 1.451 1.385 1.435 20,610 -0.05(-3.58%)
Jun 08, 2020 1.413 1.519 1.367 1.489 33,781 +0.08(+5.95%)
Jun 05, 2020 1.397 1.519 1.390 1.405 45,163 +0.02(+1.65%)
Jun 04, 2020 1.420 1.481 1.367 1.382 48,617 -0.09(-6.19%)
Jun 03, 2020 1.511 1.527 1.443 1.473 16,551 -0.05(-3.00%)
Jun 02, 2020 1.572 1.572 1.458 1.519 10,865 +0.00(+0.00%)
Jun 01, 2020 1.511 1.610 1.443 1.519 61,689 -0.06(-3.85%)
May 29, 2020 1.663 1.762 1.519 1.580 42,003 -0.20(-11.11%)
May 28, 2020 1.610 1.853 1.504 1.777 97,779 -0.09(-4.73%)
May 27, 2020 1.698 1.931 1.676 1.865 270,380 +0.20(+12.28%)
May 26, 2020 1.618 1.676 1.530 1.661 112,542 +0.07(+4.11%)
May 22, 2020 1.474 1.596 1.457 1.596 41,033 +0.08(+5.54%)
May 21, 2020 1.406 1.618 1.406 1.512 95,814 +0.11(+8.07%)
May 20, 2020 1.246 1.399 1.246 1.399 70,901 +0.09(+6.67%)
May 19, 2020 1.282 1.355 1.151 1.312 137,634 +0.09(+7.14%)
May 18, 2020 0.8744 1.406 0.8598 1.224 489,440 +0.41(+50.59%)
May 15, 2020 0.8088 0.8202 0.8015 0.8129 10,155 -0.00(-0.32%)
May 14, 2020 0.8163 0.8453 0.8155 0.8155 4,681 -0.02(-2.68%)
May 13, 2020 0.8744 0.8744 0.8319 0.8380 5,475 -0.01(-1.02%)
May 12, 2020 0.8744 0.8744 0.8466 0.8466 1,870 -0.01(-1.54%)
May 11, 2020 0.8526 0.8781 0.7505 0.8598 21,034 -0.05(-5.60%)
May 08, 2020 0.9108 0.9400 0.8818 0.9108 8,096 +0.01(+0.81%)
May 07, 2020 0.9253 0.9253 0.9023 0.9036 6,964 +0.00(+0.00%)
May 06, 2020 0.8963 0.9254 0.8453 0.9036 6,120 +0.01(+1.63%)
May 05, 2020 0.8671 0.9036 0.8671 0.8891 19,956 +0.03(+3.01%)
May 04, 2020 0.9036 0.9036 0.8343 0.8631 13,532 -0.05(-5.51%)
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.