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 (%)
Dec 30, 2016 2.292 2.292 2.292 0 -0.06(-2.44%)
Dec 29, 2016 2.261 2.555 2.224 2.350 24,322 -0.05(-2.02%)
Dec 28, 2016 2.470 2.555 2.350 2.398 4,027 +0.06(+2.38%)
Dec 27, 2016 2.350 2.453 2.110 2.342 13,199 -0.18(-7.21%)
Dec 22, 2016 2.525 2.525 2.525 0 +0.06(+2.51%)
Dec 21, 2016 2.238 2.659 2.238 2.463 7,323 +0.13(+5.51%)
Dec 20, 2016 2.297 2.365 2.128 2.334 10,427 -0.04(-1.54%)
Dec 19, 2016 2.861 2.861 2.324 2.371 15,510 -0.50(-17.45%)
Dec 16, 2016 3.008 3.008 2.872 2.872 1,005 -0.09(-3.00%)
Dec 15, 2016 3.128 3.128 2.961 2.961 6,944 -0.10(-3.41%)
Dec 14, 2016 3.002 3.065 2.747 3.065 13,195 +0.07(+2.44%)
Dec 13, 2016 3.029 3.102 2.501 2.992 31,996 +0.22(+7.91%)
Dec 12, 2016 2.371 3.133 2.371 2.773 45,720 +0.45(+19.12%)
Dec 09, 2016 2.292 2.455 2.292 2.328 5,299 +0.11(+5.13%)
Dec 08, 2016 2.512 2.527 2.214 2.214 12,038 -0.36(-13.82%)
Dec 07, 2016 2.115 2.569 2.063 2.569 32,722 +0.27(+11.63%)
Dec 06, 2016 2.294 2.454 2.125 2.301 33,612 +0.04(+1.79%)
Dec 05, 2016 2.086 2.349 2.086 2.261 26,361 +0.23(+11.19%)
Dec 02, 2016 2.012 2.036 2.012 2.033 7,273 +0.17(+9.42%)
Dec 01, 2016 1.812 2.040 1.812 1.858 11,322 +0.04(+1.98%)
Nov 30, 2016 1.827 1.890 1.817 1.822 6,645 +0.01(+0.50%)
Nov 29, 2016 1.814 1.817 1.813 1.813 6,316 +0.01(+0.36%)
Nov 28, 2016 1.791 1.827 1.791 1.807 18,032 +0.05(+3.01%)
Nov 25, 2016 1.779 1.779 1.728 1.754 5,836 +0.07(+3.92%)
Nov 23, 2016 1.688 1.688 1.688 0 +0.04(+2.63%)
Nov 22, 2016 1.671 1.671 1.643 1.644 4,994 +0.04(+2.69%)
Nov 21, 2016 1.660 1.662 1.551 1.601 27,104 -0.09(-5.31%)
Nov 18, 2016 1.549 1.700 1.500 1.691 15,770 +0.14(+9.33%)
Nov 17, 2016 1.483 1.551 1.479 1.547 2,443 +0.01(+0.43%)
Nov 16, 2016 1.701 1.703 1.505 1.540 19,611 -0.07(-4.25%)
Nov 15, 2016 1.508 1.609 1.505 1.609 8,306 +0.10(+6.56%)
Nov 14, 2016 1.479 1.510 1.479 1.510 2,478 +0.02(+1.02%)
Nov 11, 2016 1.520 1.520 1.495 1.495 7,219 -0.01(-0.44%)
Nov 10, 2016 1.515 1.596 1.501 1.501 1,817 +0.02(+1.48%)
Nov 09, 2016 1.505 1.510 1.479 1.479 14,023 -0.03(-2.02%)
Nov 08, 2016 1.530 1.607 1.510 1.510 12,071 -0.02(-1.59%)
Nov 04, 2016 1.534 1.534 1.534 0 +0.01(+0.60%)
Nov 03, 2016 1.525 1.525 1.525 1.525 2,590 -0.06(-3.79%)
Nov 02, 2016 1.586 1.596 1.525 1.585 32,991 -0.13(-7.47%)
Nov 01, 2016 1.713 1.713 1.713 1.713 655 +0.13(+7.87%)
Oct 31, 2016 1.787 1.787 1.576 1.588 2,565 +0.01(+0.45%)
Oct 28, 2016 1.551 1.678 1.551 1.581 12,394 -0.02(-1.20%)
Oct 27, 2016 1.647 1.682 1.533 1.600 27,106 -0.06(-3.33%)
Oct 26, 2016 1.683 1.786 1.655 1.655 8,035 -0.03(-1.61%)
Oct 25, 2016 1.830 1.855 1.652 1.682 44,721 -0.18(-9.58%)
Oct 24, 2016 1.896 1.896 1.845 1.861 1,593 -0.04(-1.88%)
Oct 21, 2016 1.897 1.906 1.843 1.896 21,049 +0.02(+0.81%)
Oct 20, 2016 1.881 1.881 1.840 1.881 7,305 +0.01(+0.27%)
Oct 19, 2016 1.790 1.876 1.790 1.876 17,239 +0.03(+1.37%)
Oct 18, 2016 1.820 1.850 1.806 1.850 13,842 +0.03(+1.68%)
Oct 17, 2016 1.779 1.820 1.740 1.820 8,558 +0.04(+2.29%)
Oct 14, 2016 1.543 1.779 1.543 1.779 35,647 +0.14(+8.70%)
Oct 13, 2016 1.530 1.637 1.525 1.637 49,314 +0.10(+6.27%)
Oct 12, 2016 1.571 1.571 1.540 1.540 3,180 +0.01(+0.66%)
Oct 11, 2016 1.531 1.576 1.530 1.530 13,132 +0.01(+0.33%)
Oct 10, 2016 1.576 1.576 1.525 1.525 3,845 -0.03(-1.87%)
Oct 06, 2016 1.561 1.554 1.554 1.554 59 -0.00(-0.08%)
Oct 05, 2016 1.530 1.556 1.530 1.556 5,946 +0.03(+2.00%)
Oct 04, 2016 1.586 1.586 1.525 1.525 5,372 -0.01(-0.33%)
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.