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

Marine Petroleum U (NQ: MARPS )

4.510 -0.240 (-5.05%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 21, 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 30, 2021 3.502 3.589 3.455 3.471 27,159 -0.08(-2.21%)
Jul 29, 2021 3.455 3.612 3.353 3.549 59,738 +0.12(+3.43%)
Jul 28, 2021 3.282 3.502 3.282 3.432 36,274 +0.09(+2.82%)
Jul 27, 2021 3.361 3.406 3.329 3.337 7,103 -0.08(-2.30%)
Jul 26, 2021 3.345 3.526 3.345 3.416 8,154 +0.04(+1.16%)
Jul 23, 2021 3.612 3.667 3.290 3.377 31,012 -0.24(-6.52%)
Jul 22, 2021 3.636 3.777 3.559 3.612 58,858 -0.02(-0.65%)
Jul 21, 2021 3.541 3.879 3.541 3.636 74,159 +0.09(+2.43%)
Jul 20, 2021 3.534 3.596 3.510 3.549 20,500 -0.05(-1.53%)
Jul 19, 2021 3.565 3.926 3.534 3.604 31,508 +0.02(+0.66%)
Jul 16, 2021 3.612 3.761 3.565 3.581 12,742 -0.13(-3.59%)
Jul 15, 2021 3.714 3.835 3.644 3.714 37,130 -0.09(-2.47%)
Jul 14, 2021 3.675 4.876 3.675 3.808 826,795 +0.11(+2.97%)
Jul 13, 2021 3.832 3.832 3.604 3.698 51,790 +0.02(+0.64%)
Jul 12, 2021 3.683 3.730 3.534 3.675 22,795 +0.00(+0.00%)
Jul 09, 2021 3.494 3.856 3.416 3.675 68,759 +0.16(+4.46%)
Jul 08, 2021 3.377 3.604 3.353 3.518 56,499 -0.04(-1.10%)
Jul 07, 2021 3.581 3.657 3.306 3.557 48,387 -0.02(-0.44%)
Jul 06, 2021 3.761 3.871 3.573 3.573 79,112 -0.14(-3.81%)
Jul 02, 2021 3.808 3.887 3.659 3.714 30,768 +0.02(+0.64%)
Jul 01, 2021 3.832 3.981 3.667 3.691 152,837 -0.15(-3.89%)
Jun 30, 2021 3.620 3.917 3.620 3.840 54,602 +0.17(+4.71%)
Jun 29, 2021 3.777 3.801 3.667 3.667 12,450 -0.15(-3.91%)
Jun 28, 2021 3.879 3.926 3.659 3.816 48,511 -0.02(-0.41%)
Jun 25, 2021 3.816 3.893 3.761 3.832 10,854 -0.02(-0.51%)
Jun 24, 2021 3.926 3.997 3.793 3.852 52,611 +0.05(+1.34%)
Jun 23, 2021 3.770 3.924 3.761 3.801 41,004 +0.10(+2.76%)
Jun 22, 2021 3.981 4.083 3.620 3.698 129,217 -0.29(-7.18%)
Jun 21, 2021 3.541 4.625 3.541 3.985 796,951 +0.38(+10.67%)
Jun 18, 2021 3.730 3.769 3.518 3.600 14,852 -0.13(-3.47%)
Jun 17, 2021 3.589 3.734 3.534 3.730 16,065 +0.12(+3.26%)
Jun 16, 2021 3.659 3.777 3.494 3.612 99,533 -0.17(-4.53%)
Jun 15, 2021 3.667 3.801 3.549 3.783 16,924 +0.09(+2.51%)
Jun 14, 2021 3.706 3.808 3.666 3.691 42,345 +0.01(+0.22%)
Jun 11, 2021 3.606 3.799 3.606 3.683 4,497 +0.08(+2.18%)
Jun 10, 2021 3.691 3.879 3.604 3.604 16,504 -0.13(-3.57%)
Jun 09, 2021 3.589 3.804 3.589 3.738 14,725 +0.09(+2.37%)
Jun 08, 2021 3.573 3.698 3.573 3.651 26,032 +0.13(+3.64%)
Jun 07, 2021 3.534 3.608 3.494 3.523 19,700 -0.02(-0.43%)
Jun 04, 2021 3.612 3.668 3.463 3.538 16,038 +0.03(+0.81%)
Jun 03, 2021 3.565 3.675 3.465 3.510 7,972 -0.17(-4.69%)
Jun 02, 2021 3.730 3.848 3.534 3.683 29,410 -0.13(-3.35%)
Jun 01, 2021 3.683 3.848 3.502 3.810 73,931 +0.25(+6.91%)
May 28, 2021 3.573 3.598 3.366 3.564 32,326 -0.02(-0.46%)
May 27, 2021 3.447 3.635 3.439 3.581 69,148 +0.13(+3.83%)
May 26, 2021 3.293 3.573 3.285 3.449 45,229 +0.11(+3.27%)
May 25, 2021 3.605 3.605 3.324 3.339 1,960 -0.17(-4.89%)
May 24, 2021 3.378 3.511 3.340 3.511 21,696 +0.08(+2.36%)
May 21, 2021 3.277 3.430 3.277 3.430 8,325 +0.15(+4.57%)
May 20, 2021 3.316 3.464 3.280 3.280 12,045 -0.18(-5.31%)
May 19, 2021 3.394 3.472 3.324 3.464 9,179 +0.00(+0.12%)
May 18, 2021 3.386 3.511 3.191 3.460 30,929 +0.07(+2.18%)
May 17, 2021 3.355 3.408 3.147 3.386 15,823 +0.12(+3.83%)
May 14, 2021 3.183 3.449 3.183 3.261 6,727 +0.02(+0.73%)
May 13, 2021 3.269 3.434 3.080 3.238 57,212 -0.12(-3.49%)
May 12, 2021 3.105 3.659 3.105 3.355 92,815 +0.20(+6.17%)
May 11, 2021 3.074 3.207 3.043 3.160 8,261 -0.02(-0.49%)
May 10, 2021 3.324 3.324 3.090 3.176 9,139 -0.16(-4.76%)
May 07, 2021 3.332 3.449 3.066 3.334 23,845 +0.04(+1.18%)
May 06, 2021 3.331 3.331 3.230 3.295 6,378 -0.04(-1.32%)
May 05, 2021 3.343 3.451 3.300 3.339 11,868 -0.08(-2.28%)
May 04, 2021 3.316 3.417 3.191 3.417 38,092 +0.10(+3.06%)
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.