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

Marine Petroleum U (NQ: MARPS )

4.330 +0.030 (+0.70%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 2, 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, 2020 1.537 1.537 1.452 1.460 23,727 -0.11(-6.93%)
Aug 28, 2020 1.514 1.568 1.506 1.568 32,586 +0.00(+0.22%)
Aug 27, 2020 1.542 1.572 1.519 1.565 15,345 +0.02(+0.98%)
Aug 26, 2020 1.557 1.747 1.504 1.550 222,146 +0.05(+3.03%)
Aug 25, 2020 1.542 1.557 1.481 1.504 42,335 +0.05(+3.13%)
Aug 24, 2020 1.466 1.519 1.428 1.458 54,900 +0.08(+6.07%)
Aug 21, 2020 1.519 1.572 1.367 1.375 42,125 -0.18(-11.71%)
Aug 20, 2020 1.542 1.565 1.481 1.557 14,692 +0.02(+0.99%)
Aug 19, 2020 1.580 1.580 1.542 1.542 12,981 -0.05(-3.33%)
Aug 18, 2020 1.534 1.595 1.534 1.595 6,891 +0.01(+0.48%)
Aug 17, 2020 1.641 1.641 1.557 1.588 39,408 -0.02(-0.95%)
Aug 14, 2020 1.648 1.677 1.595 1.603 47,654 -0.05(-2.77%)
Aug 13, 2020 1.679 1.679 1.641 1.648 5,421 -0.04(-2.25%)
Aug 12, 2020 1.694 1.732 1.610 1.686 40,426 +0.01(+0.45%)
Aug 11, 2020 1.648 1.694 1.648 1.679 6,998 +0.03(+1.84%)
Aug 10, 2020 1.633 1.709 1.633 1.648 19,010 +0.02(+0.93%)
Aug 07, 2020 1.626 1.648 1.610 1.633 4,870 +0.01(+0.47%)
Aug 06, 2020 1.641 1.671 1.606 1.626 18,527 +0.02(+0.94%)
Aug 05, 2020 1.595 1.697 1.595 1.610 29,829 +0.04(+2.42%)
Aug 04, 2020 1.595 1.846 1.519 1.572 72,610 -0.04(-2.36%)
Aug 03, 2020 1.496 1.633 1.496 1.610 11,102 +0.11(+7.07%)
Jul 31, 2020 1.458 1.512 1.458 1.504 6,977 +0.05(+3.13%)
Jul 30, 2020 1.565 1.565 1.443 1.458 34,356 -0.07(-4.48%)
Jul 29, 2020 1.960 1.960 1.451 1.527 51,743 +0.08(+5.79%)
Jul 28, 2020 1.557 1.633 1.443 1.443 20,258 -0.08(-5.00%)
Jul 27, 2020 1.694 1.694 1.519 1.519 15,786 -0.04(-2.44%)
Jul 24, 2020 1.694 1.694 1.557 1.557 21,457 -0.14(-8.07%)
Jul 23, 2020 1.671 1.876 1.648 1.694 65,828 -0.05(-3.04%)
Jul 22, 2020 1.443 2.271 1.443 1.747 663,385 +0.32(+22.34%)
Jul 21, 2020 1.405 1.428 1.375 1.428 16,275 +0.07(+5.03%)
Jul 20, 2020 1.383 1.390 1.360 1.360 20,066 +0.03(+2.29%)
Jul 17, 2020 1.360 1.390 1.329 1.329 12,901 -0.03(-2.23%)
Jul 16, 2020 1.428 1.428 1.314 1.360 16,373 +0.03(+2.29%)
Jul 15, 2020 1.314 1.383 1.314 1.329 4,735 -0.02(-1.69%)
Jul 14, 2020 1.352 1.352 1.329 1.352 3,638 +0.02(+1.71%)
Jul 13, 2020 1.367 1.375 1.291 1.329 29,711 +0.02(+1.74%)
Jul 10, 2020 1.367 1.428 1.307 1.307 27,250 -0.07(-4.97%)
Jul 09, 2020 1.417 1.417 1.360 1.375 6,159 +0.02(+1.69%)
Jul 08, 2020 1.352 1.664 1.291 1.352 21,883 -0.05(-3.78%)
Jul 07, 2020 1.405 1.504 1.291 1.405 29,463 +0.01(+0.54%)
Jul 06, 2020 1.466 1.732 1.329 1.398 91,368 -0.07(-4.66%)
Jul 02, 2020 1.367 1.481 1.261 1.466 32,647 +0.14(+10.29%)
Jul 01, 2020 1.428 1.428 1.299 1.329 20,365 -0.10(-6.91%)
Jun 30, 2020 1.443 1.443 1.375 1.428 15,017 +0.05(+3.87%)
Jun 29, 2020 1.474 1.474 1.367 1.375 12,129 -0.01(-0.55%)
Jun 26, 2020 1.474 1.474 1.383 1.383 17,771 -0.02(-1.62%)
Jun 25, 2020 1.504 1.504 1.360 1.405 7,379 +0.02(+1.65%)
Jun 24, 2020 1.451 1.451 1.367 1.383 14,422 -0.10(-6.67%)
Jun 23, 2020 1.451 1.481 1.413 1.481 20,632 +0.00(+0.00%)
Jun 22, 2020 1.474 1.504 1.413 1.481 14,811 +0.01(+0.52%)
Jun 19, 2020 1.481 1.504 1.383 1.474 19,219 +0.06(+4.30%)
Jun 18, 2020 1.443 1.474 1.329 1.413 25,380 +0.02(+1.64%)
Jun 17, 2020 1.512 1.512 1.329 1.390 13,461 -0.07(-4.69%)
Jun 16, 2020 1.527 1.527 1.329 1.458 21,132 +0.03(+2.13%)
Jun 15, 2020 1.367 1.428 1.337 1.428 20,700 +0.06(+4.44%)
Jun 12, 2020 1.329 1.383 1.329 1.367 8,951 +0.09(+7.15%)
Jun 11, 2020 1.215 1.398 1.109 1.276 24,238 -0.16(-11.11%)
Jun 10, 2020 1.383 1.443 1.291 1.436 14,715 +0.00(+0.01%)
Jun 09, 2020 1.451 1.451 1.385 1.436 20,606 -0.05(-3.58%)
Jun 08, 2020 1.413 1.519 1.367 1.489 33,774 +0.08(+5.95%)
Jun 05, 2020 1.398 1.519 1.390 1.405 45,153 +0.02(+1.65%)
Jun 04, 2020 1.421 1.481 1.367 1.383 48,606 -0.09(-6.19%)
Jun 03, 2020 1.512 1.527 1.443 1.474 16,547 -0.05(-3.00%)
Jun 02, 2020 1.572 1.572 1.458 1.519 10,863 +0.00(+0.00%)
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.