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

Marine Petroleum U (NQ: MARPS )

4.150 -0.053 (-1.25%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 3, 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, 2021 3.561 3.617 3.553 3.569 7,104 -0.01(-0.22%)
Aug 30, 2021 3.577 3.585 3.513 3.577 10,892 +0.07(+1.94%)
Aug 27, 2021 3.464 3.691 3.369 3.509 110,496 +0.05(+1.34%)
Aug 26, 2021 3.439 3.534 3.439 3.463 11,211 -0.03(-0.90%)
Aug 25, 2021 3.290 3.494 3.251 3.494 42,626 +0.17(+5.08%)
Aug 24, 2021 3.251 3.384 3.235 3.325 49,314 +0.08(+2.34%)
Aug 23, 2021 3.251 3.251 3.165 3.249 5,940 -0.01(-0.29%)
Aug 20, 2021 3.243 3.259 3.242 3.259 3,889 +0.04(+1.31%)
Aug 19, 2021 3.157 3.235 3.141 3.216 7,726 +0.03(+0.89%)
Aug 18, 2021 3.160 3.251 3.149 3.188 7,875 +0.02(+0.62%)
Aug 17, 2021 3.165 3.235 3.165 3.168 3,598 -0.03(-0.86%)
Aug 16, 2021 3.196 3.259 3.165 3.196 12,871 -0.06(-1.93%)
Aug 13, 2021 3.314 3.447 3.204 3.259 41,682 -0.06(-1.89%)
Aug 12, 2021 3.235 3.534 3.235 3.322 79,319 +0.06(+1.80%)
Aug 11, 2021 3.102 3.329 3.102 3.263 24,780 +0.11(+3.62%)
Aug 10, 2021 3.172 3.172 3.110 3.149 15,430 +0.01(+0.25%)
Aug 09, 2021 3.204 3.274 3.110 3.141 18,645 +0.05(+1.78%)
Aug 06, 2021 3.204 3.243 2.945 3.086 25,320 -0.06(-2.00%)
Aug 05, 2021 3.243 3.243 3.149 3.149 2,299 +0.03(+1.01%)
Aug 04, 2021 3.196 3.282 3.102 3.117 18,938 -0.09(-2.93%)
Aug 03, 2021 3.377 3.416 3.094 3.212 57,679 -0.22(-6.41%)
Aug 02, 2021 3.416 3.456 3.377 3.432 4,109 -0.04(-1.13%)
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%)
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.