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

Marine Petroleum U (NQ: MARPS )

4.203 -0.092 (-2.15%)
Streaming Delayed Price Updated: 3:54 PM 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 (%)
Dec 31, 2021 3.491 3.588 3.393 3.507 26,430 -0.15(-4.02%)
Dec 30, 2021 3.540 3.654 3.540 3.654 4,235 +0.09(+2.52%)
Dec 29, 2021 3.496 3.588 3.425 3.564 14,124 +0.02(+0.69%)
Dec 28, 2021 3.499 3.548 3.425 3.540 40,254 +0.11(+3.33%)
Dec 27, 2021 3.474 3.507 3.425 3.425 14,780 -0.07(-1.87%)
Dec 23, 2021 3.425 3.540 3.425 3.491 2,800 +0.03(+0.94%)
Dec 22, 2021 3.442 3.458 3.417 3.458 1,297 +0.03(+0.83%)
Dec 21, 2021 3.466 3.519 3.352 3.429 3,880 -0.09(-2.44%)
Dec 20, 2021 3.629 3.629 3.466 3.515 3,422 -0.12(-3.36%)
Dec 17, 2021 3.531 3.646 3.523 3.637 2,767 +0.11(+3.03%)
Dec 16, 2021 3.613 3.613 3.530 3.530 736 -0.02(-0.49%)
Dec 15, 2021 3.550 3.550 3.523 3.548 6,702 -0.02(-0.46%)
Dec 14, 2021 3.482 3.711 3.474 3.564 4,636 +0.07(+2.10%)
Dec 13, 2021 3.597 3.621 3.491 3.491 1,878 -0.13(-3.55%)
Dec 10, 2021 3.474 3.619 3.474 3.619 3,073 -0.04(-1.17%)
Dec 09, 2021 3.515 3.663 3.515 3.662 1,938 +0.11(+3.22%)
Dec 08, 2021 3.719 3.750 3.534 3.548 4,616 -0.08(-2.25%)
Dec 07, 2021 3.425 3.635 3.425 3.629 12,077 +0.28(+8.27%)
Dec 06, 2021 3.401 3.670 3.352 3.352 48,431 -0.24(-6.59%)
Dec 03, 2021 3.450 3.654 3.385 3.588 43,816 +0.19(+5.49%)
Dec 02, 2021 3.523 3.629 3.401 3.402 37,888 -0.11(-3.22%)
Dec 01, 2021 3.733 3.733 3.515 3.515 7,811 -0.33(-8.49%)
Nov 30, 2021 3.890 3.931 3.711 3.841 16,068 -0.05(-1.26%)
Nov 29, 2021 3.858 3.931 3.760 3.890 22,025 +0.18(+4.76%)
Nov 26, 2021 4.016 4.064 3.683 3.713 52,585 -0.19(-4.80%)
Nov 24, 2021 3.809 3.953 3.801 3.901 12,847 +0.00(+0.10%)
Nov 23, 2021 3.905 3.976 3.785 3.897 22,297 -0.01(-0.20%)
Nov 22, 2021 3.841 3.947 3.686 3.905 29,187 -0.01(-0.20%)
Nov 19, 2021 3.705 4.455 3.705 3.913 264,438 +0.18(+4.69%)
Nov 18, 2021 3.602 3.785 3.698 3.737 12,988 +0.16(+4.45%)
Nov 17, 2021 3.817 3.889 3.458 3.578 31,199 -0.28(-7.23%)
Nov 16, 2021 3.785 3.885 3.785 3.857 5,166 -0.06(-1.43%)
Nov 15, 2021 4.064 4.064 3.827 3.913 14,707 -0.09(-2.19%)
Nov 12, 2021 3.927 4.064 3.921 4.000 5,374 -0.06(-1.57%)
Nov 11, 2021 3.984 4.064 3.969 4.064 3,606 -0.04(-0.97%)
Nov 10, 2021 4.160 4.104 4,990 -0.04(-0.96%)
Nov 09, 2021 4.088 4.144 4.015 4.144 10,729 +0.04(+0.97%)
Nov 08, 2021 3.825 4.136 3.825 4.104 44,491 +0.24(+6.19%)
Nov 05, 2021 3.945 3.984 3.769 3.865 47,038 -0.04(-1.02%)
Nov 04, 2021 3.873 3.980 3.785 3.905 71,421 +0.04(+1.03%)
Nov 03, 2021 3.960 3.960 3.690 3.865 44,659 -0.10(-2.41%)
Nov 02, 2021 3.984 4.102 3.744 3.960 31,486 -0.06(-1.58%)
Nov 01, 2021 4.144 4.032 4.016 4.024 23,380 -0.01(-0.20%)
Oct 29, 2021 3.857 4.064 4.032 17,520 +0.06(+1.40%)
Oct 28, 2021 3.841 4.104 3.841 3.976 19,908 +0.13(+3.31%)
Oct 27, 2021 4.120 4.120 3.841 3.849 54,185 -0.18(-4.55%)
Oct 26, 2021 4.064 4.016 4.032 59,211 -0.06(-1.36%)
Oct 25, 2021 4.024 4.311 4.024 4.088 93,936 -0.04(-0.97%)
Oct 22, 2021 4.279 4.279 4.024 4.128 89,072 -0.18(-4.07%)
Oct 21, 2021 4.223 4.335 4.112 4.303 47,433 +0.06(+1.31%)
Oct 20, 2021 4.311 4.383 4.120 4.247 61,940 -0.04(-0.93%)
Oct 19, 2021 4.271 4.423 4.223 4.287 81,037 +0.08(+1.89%)
Oct 18, 2021 4.223 4.335 4.160 4.208 41,245 -0.02(-0.38%)
Oct 15, 2021 4.160 4.383 4.136 4.223 84,258 -0.05(-1.12%)
Oct 14, 2021 4.064 4.582 4.064 4.271 196,117 +0.18(+4.48%)
Oct 13, 2021 4.208 4.208 3.992 4.088 43,214 -0.05(-1.16%)
Oct 12, 2021 4.423 4.423 4.096 4.136 53,251 -0.08(-1.89%)
Oct 11, 2021 4.375 4.415 4.148 4.215 96,029 -0.18(-4.17%)
Oct 08, 2021 4.319 4.686 4.319 4.399 153,059 -0.13(-2.82%)
Oct 07, 2021 4.431 4.901 4.082 4.526 532,078 -0.03(-0.70%)
Oct 06, 2021 4.024 4.606 3.809 4.558 1,306,812 -0.33(-6.69%)
Oct 05, 2021 6.335 6.917 4.423 4.885 41,454,512 +0.82(+20.20%)
Oct 04, 2021 3.618 4.582 3.594 4.064 1,737,028 +0.36(+9.68%)
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.