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 (%)
Aug 31, 2022 7.498 7.607 7.331 7.445 12,295 +0.18(+2.54%)
Aug 30, 2022 8.086 8.086 7.096 7.261 33,231 -0.89(-10.91%)
Aug 29, 2022 7.779 8.359 7.207 8.150 49,815 +0.50(+6.53%)
Aug 26, 2022 8.026 8.026 7.461 7.651 33,900 -0.38(-4.68%)
Aug 25, 2022 7.668 8.137 7.138 8.026 36,550 +0.49(+6.52%)
Aug 24, 2022 7.471 7.625 6.908 7.535 34,585 +0.19(+2.62%)
Aug 23, 2022 7.463 8.112 7.070 7.343 247,332 +0.22(+3.03%)
Aug 22, 2022 6.976 7.442 6.773 7.127 62,262 +0.26(+3.82%)
Aug 19, 2022 6.728 6.979 6.447 6.865 47,068 +0.26(+4.01%)
Aug 18, 2022 6.464 7.087 6.397 6.600 166,815 +0.37(+5.89%)
Aug 17, 2022 6.208 6.532 6.114 6.233 60,797 +0.11(+1.81%)
Aug 16, 2022 6.378 6.400 6.108 6.122 10,288 -0.17(-2.65%)
Aug 15, 2022 6.361 6.532 6.105 6.289 24,925 -0.16(-2.55%)
Aug 12, 2022 6.438 6.583 6.294 6.453 11,800 +0.04(+0.70%)
Aug 11, 2022 6.464 7.599 6.301 6.408 115,409 +0.08(+1.28%)
Aug 10, 2022 6.280 6.728 6.267 6.327 32,493 -0.08(-1.20%)
Aug 09, 2022 6.301 6.489 6.293 6.404 8,749 -0.02(-0.27%)
Aug 08, 2022 6.276 6.547 6.250 6.421 8,024 +0.18(+2.87%)
Aug 05, 2022 6.139 6.677 6.028 6.242 79,042 +0.35(+5.94%)
Aug 04, 2022 6.284 6.449 5.875 5.892 35,657 -0.56(-8.74%)
Aug 03, 2022 6.293 6.575 6.259 6.456 11,268 -0.26(-3.80%)
Aug 02, 2022 6.395 6.802 6.321 6.711 41,700 +0.26(+4.11%)
Aug 01, 2022 6.720 6.772 6.142 6.447 18,314 -0.13(-2.01%)
Jul 29, 2022 6.267 6.831 6.264 6.579 59,189 +0.39(+6.28%)
Jul 28, 2022 6.797 6.993 6.131 6.190 21,922 -0.60(-8.77%)
Jul 27, 2022 6.942 7.022 6.643 6.785 29,654 -0.17(-2.49%)
Jul 26, 2022 6.942 7.147 6.754 6.959 10,425 +0.26(+3.95%)
Jul 25, 2022 6.812 6.908 6.631 6.694 4,528 -0.05(-0.76%)
Jul 22, 2022 6.788 6.788 6.660 6.745 24,957 -0.02(-0.25%)
Jul 21, 2022 6.643 6.783 6.575 6.762 12,290 -0.09(-1.37%)
Jul 20, 2022 7.207 7.249 6.575 6.856 108,013 +0.28(+4.29%)
Jul 19, 2022 6.575 7.616 6.105 6.575 244,687 +0.21(+3.36%)
Jul 18, 2022 6.472 6.575 6.091 6.361 21,980 +0.18(+2.89%)
Jul 15, 2022 6.233 6.387 6.045 6.183 10,588 -0.07(-1.11%)
Jul 14, 2022 6.122 6.575 6.122 6.252 53,284 -0.15(-2.37%)
Jul 13, 2022 6.131 6.652 5.892 6.404 36,447 +0.16(+2.60%)
Jul 12, 2022 6.455 6.532 6.208 6.242 31,309 -0.12(-1.88%)
Jul 11, 2022 6.404 6.745 6.071 6.361 32,414 -0.06(-0.93%)
Jul 08, 2022 6.250 6.745 6.148 6.421 33,077 +0.20(+3.16%)
Jul 07, 2022 5.977 6.634 5.977 6.225 17,121 +0.46(+8.00%)
Jul 06, 2022 5.857 6.233 5.764 5.764 27,478 -0.22(-3.71%)
Jul 05, 2022 6.233 6.233 5.576 5.986 40,250 -0.37(-5.78%)
Jul 01, 2022 6.506 6.524 6.319 6.353 12,675 +0.00(+0.00%)
Jun 30, 2022 6.634 6.634 6.319 6.353 23,150 -0.28(-4.25%)
Jun 29, 2022 6.669 6.976 6.512 6.634 48,409 +0.00(+0.00%)
Jun 28, 2022 6.959 6.985 6.486 6.634 19,543 -0.05(-0.77%)
Jun 27, 2022 6.438 6.763 6.293 6.686 17,084 +0.28(+4.40%)
Jun 24, 2022 6.259 6.814 6.259 6.404 54,778 +0.18(+2.88%)
Jun 23, 2022 6.216 6.404 6.028 6.225 23,137 -0.09(-1.35%)
Jun 22, 2022 5.994 6.412 5.832 6.310 30,620 -0.10(-1.60%)
Jun 21, 2022 6.745 6.763 6.045 6.412 135,636 +0.85(+15.36%)
Jun 17, 2022 5.772 6.139 5.379 5.559 119,026 -0.20(-3.56%)
Jun 16, 2022 5.721 6.254 5.673 5.764 155,668 -0.29(-4.80%)
Jun 15, 2022 5.806 6.575 5.781 6.054 144,182 +0.03(+0.42%)
Jun 14, 2022 7.531 7.813 5.764 6.028 549,685 -0.56(-8.55%)
Jun 13, 2022 6.993 7.085 6.242 6.592 265,007 -0.85(-11.37%)
Jun 10, 2022 7.651 7.793 7.215 7.437 125,820 -0.38(-4.81%)
Jun 09, 2022 8.095 8.698 7.685 7.813 134,415 -0.44(-5.28%)
Jun 08, 2022 7.958 9.819 7.514 8.248 1,179,315 +0.34(+4.32%)
Jun 07, 2022 7.053 7.958 6.959 7.907 387,359 +0.88(+12.52%)
Jun 06, 2022 7.514 7.642 7.010 7.027 62,692 -0.56(-7.32%)
Jun 03, 2022 7.087 7.633 6.745 7.582 245,428 +0.60(+8.56%)
Jun 02, 2022 6.814 7.531 6.788 6.985 187,748 -0.20(-2.85%)
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.