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

Marine Petroleum U (NQ: MARPS )

4.080 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Aug 30, 2019 1.538 1.538 1.470 1.477 12,252 +0.01(+0.46%)
Aug 29, 2019 1.599 1.629 1.470 1.470 13,823 -0.00(-0.21%)
Aug 28, 2019 1.727 1.727 1.473 1.473 17,794 -0.17(-10.41%)
Aug 27, 2019 1.690 1.690 1.642 1.644 21,564 -0.08(-4.45%)
Aug 26, 2019 1.629 1.727 1.629 1.721 63,677 +0.19(+12.34%)
Aug 23, 2019 1.597 1.623 1.496 1.532 17,797 -0.05(-2.89%)
Aug 22, 2019 1.519 1.623 1.519 1.577 30,928 +0.07(+4.71%)
Aug 21, 2019 1.519 1.519 1.486 1.506 8,177 +0.04(+2.72%)
Aug 20, 2019 1.473 1.480 1.466 1.466 3,154 +0.10(+7.14%)
Aug 19, 2019 1.297 1.369 1.297 1.369 7,880 +0.07(+5.53%)
Aug 16, 2019 1.304 1.304 1.291 1.297 4,909 -0.01(-0.50%)
Aug 15, 2019 1.375 1.427 1.304 1.304 19,663 -0.06(-4.31%)
Aug 14, 2019 1.369 1.369 1.356 1.362 2,005 -0.03(-2.08%)
Aug 13, 2019 1.369 1.391 1.356 1.391 2,037 -0.03(-2.10%)
Aug 12, 2019 1.421 1.421 1.421 1.421 1,098 -0.01(-0.90%)
Aug 09, 2019 1.460 1.460 1.433 1.434 2,761 -0.05(-3.09%)
Aug 08, 2019 1.499 1.499 1.343 1.480 13,024 +0.01(+0.42%)
Aug 07, 2019 1.473 1.486 1.471 1.473 5,538 +0.00(+0.15%)
Aug 06, 2019 1.427 1.499 1.427 1.471 14,568 +0.07(+4.97%)
Aug 05, 2019 1.427 1.434 1.401 1.401 3,093 +0.00(+0.00%)
Aug 02, 2019 1.382 1.434 1.369 1.401 15,342 +0.04(+2.89%)
Aug 01, 2019 1.349 1.362 1.349 1.362 753 +0.00(+0.20%)
Jul 31, 2019 1.359 1.359 1.359 1.359 618 +0.01(+0.84%)
Jul 30, 2019 1.343 1.348 1.343 1.348 2,614 -0.00(-0.09%)
Jul 29, 2019 1.349 1.349 1.304 1.349 5,215 -0.01(-0.48%)
Jul 26, 2019 1.392 1.393 1.308 1.356 16,416 -0.03(-1.89%)
Jul 25, 2019 1.369 1.401 1.356 1.382 4,050 +0.03(+1.92%)
Jul 24, 2019 1.356 1.356 1.356 1.356 636 +0.00(+0.00%)
Jul 23, 2019 1.369 1.382 1.343 1.356 5,656 +0.00(+0.00%)
Jul 22, 2019 1.323 1.356 1.323 1.356 3,860 +0.03(+2.46%)
Jul 19, 2019 1.369 1.369 1.323 1.323 1,534 -0.06(-4.21%)
Jul 18, 2019 1.375 1.381 1.375 1.381 1,121 +0.01(+0.89%)
Jul 17, 2019 1.323 1.369 1.323 1.369 7,062 -0.00(-0.05%)
Jul 16, 2019 1.395 1.395 1.317 1.370 13,648 -0.02(-1.79%)
Jul 15, 2019 1.401 1.469 1.395 1.395 9,965 -0.01(-0.93%)
Jul 12, 2019 1.408 1.408 1.408 1.408 1,534 -0.03(-1.82%)
Jul 11, 2019 1.499 1.499 1.414 1.434 14,670 -0.01(-0.45%)
Jul 10, 2019 1.499 1.502 1.414 1.440 10,221 -0.03(-1.78%)
Jul 09, 2019 1.453 1.466 1.440 1.466 5,431 +0.01(+0.90%)
Jul 08, 2019 1.434 1.519 1.408 1.453 8,418 +0.03(+1.83%)
Jul 05, 2019 1.414 1.427 1.414 1.427 2,147 +0.00(+0.00%)
Jul 03, 2019 1.408 1.434 1.408 1.427 9,052 -0.00(-0.05%)
Jul 02, 2019 1.506 1.519 1.414 1.428 10,287 -0.04(-2.62%)
Jul 01, 2019 1.506 1.506 1.440 1.466 2,823 -0.03(-2.18%)
Jun 28, 2019 1.473 1.499 1.440 1.499 2,608 +0.05(+3.57%)
Jun 27, 2019 1.440 1.466 1.427 1.447 23,156 -0.07(-4.49%)
Jun 26, 2019 1.460 1.521 1.460 1.515 1,882 +0.06(+3.80%)
Jun 25, 2019 1.421 1.486 1.421 1.460 572 +0.03(+1.82%)
Jun 24, 2019 1.472 1.551 1.408 1.434 6,536 -0.01(-0.45%)
Jun 21, 2019 1.447 1.538 1.427 1.440 11,507 -0.01(-0.45%)
Jun 20, 2019 1.469 1.529 1.447 1.447 3,128 -0.11(-6.92%)
Jun 19, 2019 1.499 1.554 1.454 1.554 1,939 +0.07(+4.67%)
Jun 18, 2019 1.480 1.558 1.476 1.485 9,534 +0.03(+2.18%)
Jun 17, 2019 1.421 1.466 1.408 1.453 10,408 +0.01(+0.45%)
Jun 14, 2019 1.460 1.460 1.401 1.447 11,660 -0.01(-0.89%)
Jun 13, 2019 1.499 1.535 1.440 1.460 28,704 -0.05(-3.52%)
Jun 12, 2019 1.512 1.520 1.506 1.513 4,891 +0.01(+0.94%)
Jun 11, 2019 1.513 1.513 1.499 1.499 799 -0.05(-2.95%)
Jun 10, 2019 1.525 1.675 1.519 1.545 39,263 +0.04(+2.60%)
Jun 07, 2019 1.506 1.506 1.499 1.506 10,126 -0.01(-0.43%)
Jun 06, 2019 1.571 1.579 1.512 1.512 18,225 -0.07(-4.13%)
Jun 05, 2019 1.642 1.642 1.564 1.577 10,473 -0.09(-5.47%)
Jun 04, 2019 1.655 1.701 1.529 1.669 27,879 -0.06(-3.40%)
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.