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 (%)
Sep 30, 2022 6.646 6.795 6.646 6.689 1,161 -0.21(-3.07%)
Sep 29, 2022 7.103 7.427 6.672 6.901 19,139 -0.14(-2.00%)
Sep 28, 2022 7.111 7.111 6.725 7.041 25,428 +0.09(+1.27%)
Sep 27, 2022 6.822 6.953 6.672 6.953 10,821 +0.13(+1.92%)
Sep 26, 2022 7.103 7.103 6.734 6.822 15,481 -0.29(-4.07%)
Sep 23, 2022 7.410 7.410 6.883 7.111 33,011 -0.31(-4.14%)
Sep 22, 2022 6.883 7.419 6.857 7.419 14,530 +0.25(+3.55%)
Sep 21, 2022 7.252 7.252 7.019 7.164 14,414 +0.05(+0.74%)
Sep 20, 2022 6.813 7.120 6.804 7.111 15,661 +0.30(+4.38%)
Sep 19, 2022 6.822 6.822 6.811 6.813 3,444 -0.11(-1.52%)
Sep 16, 2022 6.936 6.936 6.918 6.918 822 -0.18(-2.60%)
Sep 15, 2022 6.944 7.195 6.936 7.103 6,503 +0.11(+1.51%)
Sep 14, 2022 7.103 7.155 6.866 6.997 7,989 +0.19(+2.75%)
Sep 13, 2022 6.751 7.172 6.751 6.810 7,190 -0.24(-3.34%)
Sep 12, 2022 7.067 7.414 6.743 7.045 17,951 -0.11(-1.53%)
Sep 09, 2022 6.988 7.366 6.988 7.155 15,289 -0.07(-1.00%)
Sep 08, 2022 7.023 7.261 7.023 7.228 11,268 -0.04(-0.57%)
Sep 07, 2022 6.980 7.322 6.980 7.269 3,050 +0.09(+1.22%)
Sep 06, 2022 7.296 7.419 7.182 7.182 4,764 -0.02(-0.24%)
Sep 02, 2022 6.997 7.500 6.870 7.199 17,415 +0.22(+3.14%)
Sep 01, 2022 7.699 7.710 6.788 6.980 16,617 -0.47(-6.25%)
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%)
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.