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 (%)
Jul 29, 2022 6.266 6.829 6.263 6.578 59,202 +0.39(+6.28%)
Jul 28, 2022 6.795 6.991 6.129 6.189 21,927 -0.59(-8.77%)
Jul 27, 2022 6.940 7.021 6.642 6.784 29,661 -0.17(-2.49%)
Jul 26, 2022 6.940 7.145 6.753 6.957 10,427 +0.26(+3.95%)
Jul 25, 2022 6.811 6.906 6.629 6.693 4,529 -0.05(-0.76%)
Jul 22, 2022 6.787 6.787 6.659 6.744 24,962 -0.02(-0.25%)
Jul 21, 2022 6.642 6.782 6.573 6.761 12,292 -0.09(-1.37%)
Jul 20, 2022 7.205 7.248 6.573 6.855 108,037 +0.28(+4.29%)
Jul 19, 2022 6.573 7.615 6.104 6.573 244,740 +0.21(+3.36%)
Jul 18, 2022 6.471 6.573 6.090 6.360 21,985 +0.18(+2.89%)
Jul 15, 2022 6.232 6.385 6.044 6.181 10,590 -0.07(-1.11%)
Jul 14, 2022 6.121 6.573 6.121 6.251 53,295 -0.15(-2.37%)
Jul 13, 2022 6.129 6.650 5.890 6.403 36,455 +0.16(+2.60%)
Jul 12, 2022 6.454 6.531 6.206 6.240 31,316 -0.12(-1.88%)
Jul 11, 2022 6.403 6.744 6.070 6.360 32,421 -0.06(-0.93%)
Jul 08, 2022 6.249 6.744 6.146 6.420 33,084 +0.20(+3.15%)
Jul 07, 2022 5.976 6.633 5.976 6.223 17,124 +0.46(+8.00%)
Jul 06, 2022 5.856 6.232 5.762 5.762 27,484 -0.22(-3.71%)
Jul 05, 2022 6.232 6.232 5.574 5.984 40,259 -0.37(-5.78%)
Jul 01, 2022 6.505 6.522 6.317 6.351 12,678 +0.00(+0.00%)
Jun 30, 2022 6.633 6.633 6.317 6.351 23,155 -0.28(-4.25%)
Jun 29, 2022 6.667 6.974 6.510 6.633 48,420 +0.00(+0.00%)
Jun 28, 2022 6.957 6.983 6.485 6.633 19,547 -0.05(-0.77%)
Jun 27, 2022 6.437 6.761 6.292 6.684 17,088 +0.28(+4.40%)
Jun 24, 2022 6.257 6.812 6.257 6.403 54,790 +0.18(+2.88%)
Jun 23, 2022 6.215 6.402 6.027 6.223 23,142 -0.09(-1.35%)
Jun 22, 2022 5.993 6.411 5.831 6.309 30,626 -0.10(-1.60%)
Jun 21, 2022 6.744 6.761 6.044 6.411 135,666 +0.85(+15.36%)
Jun 17, 2022 5.771 6.138 5.378 5.557 119,051 -0.20(-3.56%)
Jun 16, 2022 5.720 6.252 5.671 5.762 155,702 -0.29(-4.80%)
Jun 15, 2022 5.805 6.573 5.779 6.053 144,213 +0.03(+0.42%)
Jun 14, 2022 7.529 7.811 5.762 6.027 549,804 -0.56(-8.55%)
Jun 13, 2022 6.992 7.084 6.240 6.590 265,065 -0.85(-11.37%)
Jun 10, 2022 7.649 7.792 7.214 7.435 125,847 -0.38(-4.81%)
Jun 09, 2022 8.093 8.696 7.683 7.811 134,444 -0.44(-5.28%)
Jun 08, 2022 7.956 9.817 7.512 8.246 1,179,570 +0.34(+4.32%)
Jun 07, 2022 7.051 7.956 6.957 7.905 387,442 +0.88(+12.52%)
Jun 06, 2022 7.512 7.640 7.009 7.026 62,705 -0.55(-7.32%)
Jun 03, 2022 7.085 7.632 6.744 7.581 245,481 +0.60(+8.56%)
Jun 02, 2022 6.812 7.529 6.787 6.983 187,789 -0.20(-2.85%)
Jun 01, 2022 7.546 7.683 6.898 7.188 227,550 -0.34(-4.54%)
May 31, 2022 7.939 8.699 7.470 7.529 434,076 +0.96(+14.55%)
May 27, 2022 6.513 6.959 6.155 6.573 258,528 +0.05(+0.75%)
May 26, 2022 6.324 6.865 6.071 6.524 139,899 +0.28(+4.53%)
May 25, 2022 6.216 6.391 5.992 6.241 69,698 +0.17(+2.88%)
May 24, 2022 6.200 6.278 5.908 6.066 27,201 -0.12(-2.02%)
May 23, 2022 6.108 6.275 5.727 6.191 108,817 +0.22(+3.77%)
May 20, 2022 6.058 6.293 5.675 5.967 101,703 -0.03(-0.55%)
May 19, 2022 5.975 6.624 5.913 6.000 432,264 -0.37(-5.75%)
May 18, 2022 6.449 6.667 6.241 6.366 74,830 -0.07(-1.16%)
May 17, 2022 6.757 7.157 6.250 6.441 342,577 -0.27(-3.97%)
May 16, 2022 6.241 7.881 6.241 6.707 397,929 +0.47(+7.61%)
May 13, 2022 5.867 6.408 5.709 6.233 82,204 +0.29(+4.90%)
May 12, 2022 5.792 6.075 5.642 5.942 118,448 +0.10(+1.71%)
May 11, 2022 5.867 6.491 5.782 5.842 146,648 -0.04(-0.71%)
May 10, 2022 5.933 6.241 5.825 5.883 20,856 -0.07(-1.12%)
May 09, 2022 6.366 6.616 5.742 5.950 103,675 -0.57(-8.68%)
May 06, 2022 6.532 7.143 6.325 6.516 89,734 +0.01(+0.13%)
May 05, 2022 6.741 7.578 6.416 6.508 271,047 -0.21(-3.10%)
May 04, 2022 6.508 6.807 6.274 6.716 209,982 +0.46(+7.31%)
May 03, 2022 6.383 6.824 6.250 6.258 96,524 -0.22(-3.47%)
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.