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

Marine Petroleum U (NQ: MARPS )

4.200 -0.070 (-1.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2024 4.060 4.200 4.060 4.200 9,488 -0.01(-0.33%)
May 30, 2024 4.273 4.392 4.194 4.214 20,396 -0.06(-1.39%)
May 29, 2024 4.175 4.365 4.175 4.273 38,403 +0.17(+4.09%)
May 28, 2024 4.105 4.244 4.046 4.105 8,627 +0.02(+0.48%)
May 24, 2024 4.283 4.372 3.948 4.086 23,048 -0.30(-6.90%)
May 23, 2024 4.254 4.451 4.175 4.389 13,266 +0.12(+2.70%)
May 22, 2024 4.254 4.522 4.244 4.273 23,917 +0.04(+0.93%)
May 21, 2024 4.609 4.658 4.204 4.234 33,003 -0.45(-9.68%)
May 20, 2024 4.540 4.717 4.481 4.688 23,562 +0.30(+6.74%)
May 17, 2024 4.571 4.609 4.216 4.392 13,100 +0.15(+3.49%)
May 16, 2024 4.421 4.629 4.244 4.244 5,614 -0.11(-2.52%)
May 15, 2024 4.451 4.640 4.352 4.353 5,630 -0.09(-1.98%)
May 14, 2024 4.155 4.510 4.155 4.441 9,344 +0.29(+6.89%)
May 13, 2024 4.234 4.234 4.155 4.155 3,288 -0.01(-0.24%)
May 10, 2024 4.125 4.224 4.125 4.165 4,031 +0.04(+0.96%)
May 09, 2024 4.027 4.234 4.027 4.125 2,706 +0.02(+0.48%)
May 08, 2024 4.096 4.234 4.095 4.105 8,596 +0.00(+0.00%)
May 07, 2024 4.096 4.125 4.096 4.105 6,415 +0.12(+2.97%)
May 06, 2024 4.096 4.224 3.957 3.987 13,866 -0.11(-2.65%)
May 03, 2024 4.115 4.265 4.096 4.096 5,114 -0.05(-1.25%)
May 02, 2024 4.105 4.273 4.105 4.148 5,309 -0.09(-2.15%)
May 01, 2024 4.234 4.293 4.194 4.239 3,552 +0.03(+0.82%)
Apr 30, 2024 4.155 4.204 4.096 4.204 12,585 +0.09(+2.16%)
Apr 29, 2024 4.115 4.224 4.105 4.115 5,574 -0.03(-0.71%)
Apr 26, 2024 4.234 4.234 4.115 4.145 3,387 +0.03(+0.72%)
Apr 25, 2024 4.145 4.145 4.096 4.115 9,292 -0.14(-3.21%)
Apr 24, 2024 4.234 4.283 4.204 4.252 5,563 -0.04(-0.96%)
Apr 23, 2024 4.145 4.323 4.125 4.293 4,576 +0.16(+3.82%)
Apr 22, 2024 4.254 4.254 4.096 4.135 18,107 -0.07(-1.64%)
Apr 19, 2024 4.046 4.431 3.948 4.204 80,383 +0.16(+3.90%)
Apr 18, 2024 4.254 4.411 3.849 4.046 40,456 -0.31(-7.03%)
Apr 17, 2024 4.550 4.915 4.342 4.352 15,957 -0.28(-5.97%)
Apr 16, 2024 5.349 5.349 4.559 4.629 29,963 -0.69(-12.99%)
Apr 15, 2024 5.615 5.842 4.943 5.319 87,016 +0.01(+0.19%)
Apr 12, 2024 4.757 6.415 4.757 5.309 291,183 +0.67(+14.47%)
Apr 11, 2024 4.737 4.757 4.451 4.638 14,895 -0.12(-2.49%)
Apr 10, 2024 4.559 4.836 4.461 4.757 27,414 +0.29(+6.52%)
Apr 09, 2024 4.658 4.688 4.451 4.466 13,666 -0.22(-4.74%)
Apr 08, 2024 4.826 4.846 4.638 4.688 15,115 -0.07(-1.45%)
Apr 05, 2024 4.520 4.797 4.520 4.757 30,813 +0.24(+5.24%)
Apr 04, 2024 4.421 4.629 4.347 4.520 26,576 +0.16(+3.73%)
Apr 03, 2024 4.520 4.520 4.143 4.357 6,265 -0.14(-3.07%)
Apr 02, 2024 4.234 4.500 4.224 4.495 36,974 +0.27(+6.43%)
Apr 01, 2024 4.135 4.224 4.056 4.224 15,917 +0.16(+3.88%)
Mar 28, 2024 4.175 4.175 4.046 4.066 4,563 -0.08(-1.90%)
Mar 27, 2024 4.090 4.145 4.046 4.145 3,634 +0.04(+0.96%)
Mar 26, 2024 4.184 4.184 4.102 4.105 1,380 +0.06(+1.46%)
Mar 25, 2024 4.066 4.204 4.046 4.046 1,581 -0.07(-1.68%)
Mar 22, 2024 4.101 4.145 4.101 4.115 5,171 +0.06(+1.46%)
Mar 21, 2024 4.096 4.096 4.056 4.056 1,372 -0.01(-0.24%)
Mar 20, 2024 4.066 4.066 4.056 4.066 2,144 +0.15(+3.87%)
Mar 19, 2024 3.977 3.977 3.915 3.915 1,092 -0.03(-0.83%)
Mar 15, 2024 3.948 258 +0.00(+0.00%)
Mar 13, 2024 3.948 225 -0.01(-0.25%)
Mar 12, 2024 3.948 3.957 3.928 3.957 6,533 +0.05(+1.26%)
Mar 11, 2024 3.898 3.948 3.898 3.908 3,042 +0.01(+0.25%)
Mar 08, 2024 3.957 3.958 3.898 3.898 9,184 -0.07(-1.74%)
Mar 07, 2024 4.046 4.046 3.957 3.967 8,017 -0.17(-4.06%)
Mar 06, 2024 3.948 4.172 3.948 4.135 3,269 -0.03(-0.77%)
Mar 05, 2024 4.056 4.204 3.967 4.167 3,405 -0.04(-0.88%)
Mar 04, 2024 4.135 4.204 4.036 4.204 3,982 +0.17(+4.16%)
Mar 01, 2024 4.125 4.130 4.036 4.036 2,854 -0.09(-2.15%)
Feb 29, 2024 4.204 4.263 4.037 4.125 3,354 -0.09(-2.11%)
Feb 28, 2024 4.224 4.224 4.214 4.214 1,312 +0.04(+0.86%)
Feb 27, 2024 4.115 4.375 4.091 4.178 6,250 +0.06(+1.40%)
Feb 26, 2024 4.096 4.144 4.067 4.120 10,655 +0.00(+0.09%)
Feb 23, 2024 4.115 4.117 4.114 4.117 1,925 +0.07(+1.70%)
Feb 22, 2024 4.135 4.135 3.980 4.048 1,435 -0.04(-1.06%)
Feb 21, 2024 4.134 4.134 4.021 4.091 10,535 +0.04(+1.07%)
Feb 20, 2024 4.096 4.096 4.048 4.048 2,174 +0.01(+0.24%)
Feb 16, 2024 3.980 4.135 3.980 4.038 6,923 +0.04(+0.96%)
Feb 15, 2024 4.144 4.202 3.980 4.000 13,486 -0.14(-3.49%)
Feb 14, 2024 4.337 4.501 4.144 4.144 2,162 -0.04(-0.92%)
Feb 13, 2024 4.125 4.539 4.125 4.183 1,823 -0.06(-1.36%)
Feb 12, 2024 4.501 4.501 4.144 4.241 6,603 -0.17(-3.75%)
Feb 09, 2024 4.611 4.611 4.337 4.406 8,025 +0.04(+0.92%)
Feb 08, 2024 4.385 4.477 4.327 4.366 5,823 -0.09(-2.05%)
Feb 07, 2024 4.472 4.549 4.433 4.457 3,387 -0.05(-1.18%)
Feb 06, 2024 4.472 4.510 4.472 4.510 1,732 -0.07(-1.47%)
Feb 05, 2024 4.742 4.742 4.549 4.578 20,626 +0.17(+3.94%)
Feb 02, 2024 4.520 4.578 4.356 4.404 5,919 +0.00(+0.00%)
Feb 01, 2024 4.578 4.578 4.337 4.404 1,919 -0.04(-0.87%)
Jan 31, 2024 4.395 4.616 4.289 4.443 3,586 +0.00(+0.00%)
Jan 30, 2024 4.443 4.443 4.443 4.443 424 -0.02(-0.43%)
Jan 29, 2024 4.559 4.626 4.462 4.462 4,688 +0.00(+0.11%)
Jan 26, 2024 4.481 4.481 4.337 4.457 11,842 -0.17(-3.64%)
Jan 25, 2024 4.501 4.626 4.453 4.626 3,066 +0.15(+3.33%)
Jan 24, 2024 4.424 4.477 4.424 4.477 1,617 +0.04(+0.98%)
Jan 23, 2024 4.481 4.568 4.433 4.433 3,513 -0.01(-0.33%)
Jan 22, 2024 4.292 4.510 4.289 4.448 10,166 +0.17(+3.94%)
Jan 19, 2024 4.491 4.578 4.279 4.279 3,331 -0.30(-6.53%)
Jan 18, 2024 4.636 4.636 4.481 4.578 11,866 +0.10(+2.15%)
Jan 17, 2024 4.491 4.539 4.481 4.482 8,463 -0.11(-2.31%)
Jan 16, 2024 4.607 4.592 4.530 4.588 4,924 -0.02(-0.42%)
Jan 12, 2024 4.443 4.636 4.443 4.607 5,470 +0.03(+0.63%)
Jan 11, 2024 4.481 4.578 4.481 4.578 4,506 +0.21(+4.86%)
Jan 10, 2024 4.433 4.433 4.366 4.366 908 -0.07(-1.52%)
Jan 09, 2024 4.424 4.433 4.309 4.433 8,835 +0.03(+0.66%)
Jan 08, 2024 4.568 4.568 4.154 4.404 15,997 -0.08(-1.72%)
Jan 05, 2024 4.154 4.481 4.125 4.481 12,549 +0.27(+6.41%)
Jan 04, 2024 4.192 4.212 4.086 4.212 7,544 +0.13(+3.07%)
Jan 03, 2024 3.951 4.106 3.874 4.086 11,740 +0.10(+2.42%)
Jan 02, 2024 3.923 4.029 3.855 3.990 6,901 +0.11(+2.73%)
Dec 29, 2023 3.845 4.057 3.845 3.884 8,603 +0.04(+1.00%)
Dec 28, 2023 3.990 3.990 3.817 3.845 9,944 -0.06(-1.48%)
Dec 27, 2023 4.000 4.318 3.797 3.903 42,077 +0.01(+0.30%)
Dec 26, 2023 4.067 4.067 3.891 3.891 11,803 -0.16(-3.86%)
Dec 22, 2023 4.057 4.136 4.048 4.048 2,950 +0.00(+0.00%)
Dec 21, 2023 4.096 4.144 4.048 4.048 19,766 -0.03(-0.83%)
Dec 20, 2023 4.106 4.144 4.077 4.082 3,620 +0.02(+0.59%)
Dec 19, 2023 4.115 4.115 4.057 4.057 30,965 -0.02(-0.47%)
Dec 18, 2023 4.106 4.231 4.057 4.077 7,402 -0.07(-1.63%)
Dec 15, 2023 4.096 4.298 4.096 4.144 3,010 -0.09(-2.05%)
Dec 14, 2023 4.308 4.308 4.231 4.231 623 -0.09(-2.01%)
Dec 13, 2023 4.144 4.318 4.058 4.318 15,378 +0.14(+3.46%)
Dec 12, 2023 4.144 4.241 4.144 4.173 1,482 +0.02(+0.46%)
Dec 11, 2023 4.202 4.289 4.154 4.154 2,067 -0.04(-0.92%)
Dec 08, 2023 4.163 4.327 4.144 4.192 4,646 +0.06(+1.40%)
Dec 07, 2023 4.241 4.241 4.125 4.135 5,410 -0.17(-4.03%)
Dec 06, 2023 4.366 4.366 4.221 4.308 2,466 -0.01(-0.33%)
Dec 05, 2023 4.361 4.414 4.231 4.322 3,497 +0.01(+0.34%)
Dec 04, 2023 4.337 4.469 4.269 4.308 3,087 -0.09(-1.97%)
Dec 01, 2023 4.481 4.481 4.347 4.395 9,111 -0.11(-2.36%)
Nov 30, 2023 4.520 4.597 4.342 4.501 5,856 +0.08(+1.74%)
Nov 29, 2023 4.491 4.491 4.424 4.424 763 +0.10(+2.31%)
Nov 28, 2023 4.409 4.636 4.248 4.324 9,134 -0.14(-3.05%)
Nov 27, 2023 4.551 4.579 4.460 4.460 1,878 -0.12(-2.60%)
Nov 24, 2023 4.390 4.721 4.390 4.579 1,454 +0.15(+3.42%)
Nov 22, 2023 4.116 4.494 4.116 4.428 10,367 +0.12(+2.86%)
Nov 21, 2023 4.078 4.314 4.078 4.305 9,607 -0.01(-0.22%)
Nov 20, 2023 4.130 4.456 4.130 4.314 11,404 +0.01(+0.22%)
Nov 17, 2023 4.295 4.324 4.153 4.305 5,054 +0.08(+1.79%)
Nov 16, 2023 4.262 4.340 4.229 4.229 1,858 -0.02(-0.56%)
Nov 15, 2023 4.220 4.390 4.220 4.253 3,169 +0.04(+1.01%)
Nov 14, 2023 4.305 4.333 4.201 4.210 2,940 +0.09(+2.30%)
Nov 13, 2023 4.210 4.258 4.116 4.116 3,979 -0.06(-1.36%)
Nov 10, 2023 4.239 4.637 4.172 4.172 2,218 -0.07(-1.56%)
Nov 09, 2023 4.220 4.381 4.201 4.239 15,187 +0.09(+2.28%)
Nov 08, 2023 4.087 4.158 4.087 4.144 6,309 +0.08(+1.86%)
Nov 07, 2023 4.522 4.522 4.068 4.068 16,770 -0.46(-10.23%)
Nov 06, 2023 4.629 4.635 4.418 4.532 2,830 +0.16(+3.68%)
Nov 03, 2023 4.636 4.712 4.286 4.371 21,743 -0.26(-5.70%)
Nov 02, 2023 4.750 4.750 4.182 4.635 11,984 +0.19(+4.23%)
Nov 01, 2023 4.579 4.617 4.447 4.447 2,113 -0.06(-1.26%)
Oct 31, 2023 4.731 5.090 4.504 4.504 8,380 -0.55(-10.86%)
Oct 30, 2023 4.882 5.052 4.825 5.052 2,826 +0.29(+6.16%)
Oct 27, 2023 5.062 5.062 4.759 4.759 1,003 -0.02(-0.40%)
Oct 26, 2023 4.740 4.910 4.740 4.778 1,293 +0.04(+0.80%)
Oct 25, 2023 4.674 4.740 4.560 4.740 3,113 +0.06(+1.21%)
Oct 24, 2023 4.797 4.914 4.636 4.683 5,444 -0.10(-2.17%)
Oct 23, 2023 4.920 5.057 4.778 4.787 6,465 -0.18(-3.62%)
Oct 20, 2023 5.128 5.383 4.882 4.967 15,228 -0.24(-4.63%)
Oct 19, 2023 5.185 5.393 5.090 5.208 18,242 +0.05(+0.91%)
Oct 18, 2023 5.071 5.440 4.986 5.161 13,489 -0.02(-0.46%)
Oct 17, 2023 5.147 5.251 4.967 5.185 8,662 +0.15(+3.01%)
Oct 16, 2023 5.242 5.260 4.996 5.033 11,625 -0.08(-1.48%)
Oct 13, 2023 4.863 5.279 4.863 5.109 21,481 +0.11(+2.20%)
Oct 12, 2023 4.948 5.100 4.920 4.999 9,816 +0.00(+0.09%)
Oct 11, 2023 4.835 4.995 4.835 4.995 6,752 -0.00(-0.01%)
Oct 10, 2023 5.014 5.038 4.977 4.996 6,126 +0.00(+0.00%)
Oct 09, 2023 5.005 5.005 4.891 4.996 7,482 +0.12(+2.52%)
Oct 06, 2023 4.806 4.920 4.731 4.873 5,829 +0.13(+2.79%)
Oct 05, 2023 4.816 4.871 4.740 4.740 4,141 -0.18(-3.65%)
Oct 04, 2023 4.986 5.081 4.920 4.920 1,877 -0.01(-0.19%)
Oct 03, 2023 4.787 4.958 4.778 4.929 5,486 -0.09(-1.70%)
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.