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 (%)
Sep 29, 2017 2.294 2.346 2.176 2.176 5,290 -0.07(-3.05%)
Sep 28, 2017 2.289 2.289 2.191 2.244 5,784 +0.00(+0.00%)
Sep 27, 2017 2.207 2.306 2.155 2.244 20,663 +0.07(+3.08%)
Sep 26, 2017 2.171 2.294 2.155 2.177 8,516 -0.06(-2.51%)
Sep 25, 2017 2.211 2.233 2.211 2.233 1,354 +0.01(+0.48%)
Sep 22, 2017 2.222 2.222 2.222 2.222 646 -0.08(-3.45%)
Sep 20, 2017 2.302 2.302 2.302 10 +0.02(+1.05%)
Sep 19, 2017 2.378 2.385 2.138 2.278 38,187 -0.07(-2.87%)
Sep 18, 2017 2.378 2.378 2.340 2.345 2,973 -0.03(-1.41%)
Sep 15, 2017 2.294 2.406 2.294 2.378 8,945 +0.13(+5.98%)
Sep 14, 2017 2.166 2.294 2.166 2.244 15,951 +0.14(+6.69%)
Sep 13, 2017 1.998 2.183 1.987 2.103 35,378 +0.03(+1.31%)
Sep 11, 2017 2.076 2.076 2.076 275 +0.03(+1.64%)
Sep 08, 2017 1.987 2.071 1.987 2.043 2,517 -0.01(-0.29%)
Sep 07, 2017 2.050 2.050 2.049 2.049 402 +0.06(+2.83%)
Sep 06, 2017 1.970 1.992 1.967 1.992 2,297 -0.04(-2.20%)
Sep 05, 2017 1.959 2.065 1.959 2.037 2,841 -0.06(-2.91%)
Sep 01, 2017 2.082 2.098 1.992 2.098 10,744 +0.02(+0.78%)
Aug 31, 2017 1.987 2.082 1.987 2.082 12,420 +0.10(+5.08%)
Aug 30, 2017 1.959 1.981 1.931 1.981 13,633 -0.01(-0.28%)
Aug 29, 2017 1.933 2.064 1.933 1.987 10,862 -0.01(-0.39%)
Aug 28, 2017 1.957 1.994 1.957 1.994 16,428 +0.04(+2.00%)
Aug 25, 2017 1.946 1.973 1.946 1.955 4,155 -0.04(-2.23%)
Aug 24, 2017 1.854 2.000 1.854 2.000 20,994 +0.02(+0.85%)
Aug 23, 2017 1.976 2.023 1.957 1.983 10,629 +0.06(+3.34%)
Aug 22, 2017 2.027 2.027 1.865 1.919 5,032 +0.03(+1.45%)
Aug 21, 2017 1.819 1.989 1.819 1.891 11,199 +0.09(+5.08%)
Aug 18, 2017 1.800 1.800 1.798 1.800 1,687 -0.01(-0.58%)
Aug 17, 2017 1.784 1.812 1.784 1.810 3,237 +0.02(+1.00%)
Aug 16, 2017 1.792 1.792 1.792 1.792 740 -0.03(-1.88%)
Aug 15, 2017 1.827 1.827 1.827 1.827 869 +0.05(+2.74%)
Aug 14, 2017 1.827 1.843 1.778 1.778 1,448 -0.11(-6.07%)
Aug 11, 2017 1.919 1.960 1.893 1.893 9,763 +0.03(+1.52%)
Aug 10, 2017 1.864 1.870 1.838 1.865 6,573 +0.00(+0.00%)
Aug 09, 2017 1.843 1.865 1.843 1.865 658 -0.02(-1.02%)
Aug 08, 2017 1.784 1.886 1.773 1.884 7,541 +0.04(+1.92%)
Aug 07, 2017 1.870 1.870 1.752 1.848 5,985 +0.01(+0.59%)
Aug 04, 2017 1.834 1.838 1.834 1.838 3,343 -0.03(-1.73%)
Aug 02, 2017 1.870 1.870 1.870 24 +0.09(+4.82%)
Aug 01, 2017 1.836 1.881 1.784 1.784 11,680 -0.10(-5.42%)
Jul 31, 2017 1.865 1.908 1.811 1.886 13,513 +0.06(+3.10%)
Jul 28, 2017 1.724 1.875 1.719 1.830 14,564 +0.03(+1.48%)
Jul 27, 2017 1.789 1.803 1.789 1.803 2,965 -0.02(-1.30%)
Jul 26, 2017 1.827 1.834 1.811 1.827 8,272 -0.02(-0.86%)
Jul 25, 2017 1.778 1.859 1.678 1.843 3,989 -0.02(-1.18%)
Jul 24, 2017 1.805 1.865 1.686 1.865 6,501 -0.01(-0.29%)
Jul 21, 2017 1.868 1.870 1.868 1.870 1,389 +0.05(+2.98%)
Jul 20, 2017 1.821 1.843 1.805 1.816 5,261 +0.03(+1.43%)
Jul 19, 2017 1.967 1.967 1.789 1.790 12,120 -0.10(-5.36%)
Jul 18, 2017 1.918 1.989 1.757 1.892 22,322 -0.04(-1.96%)
Jul 17, 2017 1.959 1.959 1.848 1.929 6,888 -0.04(-2.20%)
Jul 14, 2017 1.779 1.973 1.779 1.973 8,370 +0.08(+3.99%)
Jul 13, 2017 1.821 1.962 1.821 1.897 10,718 +0.12(+7.01%)
Jul 12, 2017 1.838 1.848 1.757 1.773 7,815 -0.12(-6.29%)
Jul 11, 2017 2.000 2.000 1.838 1.892 14,435 -0.11(-5.66%)
Jul 10, 2017 1.944 2.005 1.940 2.005 3,759 -0.03(-1.46%)
Jul 07, 2017 1.897 2.038 1.897 2.035 8,808 +0.14(+7.57%)
Jul 06, 2017 1.897 2.092 1.892 1.892 8,198 -0.24(-11.09%)
Jul 05, 2017 2.011 2.128 1.989 2.128 7,306 +0.11(+5.54%)
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.