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

Marine Petroleum U (NQ: MARPS )

4.260 +0.090 (+2.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 30, 2021 3.176 3.230 3.043 3.043 27,299 -0.12(-3.94%)
Apr 29, 2021 3.176 3.386 3.066 3.168 36,870 +0.04(+1.25%)
Apr 28, 2021 3.238 3.433 3.066 3.129 82,522 -0.19(-5.65%)
Apr 27, 2021 3.339 3.495 3.277 3.316 6,799 -0.02(-0.70%)
Apr 26, 2021 3.293 3.410 3.293 3.339 7,988 +0.05(+1.42%)
Apr 23, 2021 3.472 3.472 3.242 3.293 10,125 +0.01(+0.24%)
Apr 22, 2021 3.195 3.371 3.083 3.285 17,451 +0.09(+2.68%)
Apr 21, 2021 3.230 3.285 3.160 3.199 4,305 -0.05(-1.68%)
Apr 20, 2021 3.410 3.410 3.082 3.254 15,117 -0.16(-4.58%)
Apr 19, 2021 3.394 3.417 3.343 3.410 3,378 +0.02(+0.46%)
Apr 16, 2021 3.355 3.456 3.355 3.394 11,406 +0.08(+2.56%)
Apr 15, 2021 3.456 3.566 3.308 3.309 28,071 -0.24(-6.78%)
Apr 14, 2021 3.394 3.762 3.394 3.550 22,637 +0.05(+1.34%)
Apr 13, 2021 3.480 3.584 3.394 3.503 18,962 +0.11(+3.22%)
Apr 12, 2021 3.792 3.847 3.394 3.394 23,745 -0.40(-10.59%)
Apr 09, 2021 3.839 3.901 3.769 3.796 9,356 -0.02(-0.51%)
Apr 08, 2021 3.753 3.886 3.753 3.815 9,744 -0.08(-2.00%)
Apr 07, 2021 3.925 3.979 3.768 3.893 8,004 -0.01(-0.20%)
Apr 06, 2021 3.784 4.205 3.745 3.901 28,605 +0.16(+4.17%)
Apr 05, 2021 4.010 4.010 3.745 3.745 31,954 -0.35(-8.57%)
Apr 01, 2021 4.010 4.205 3.987 4.096 20,378 +0.09(+2.14%)
Mar 31, 2021 4.042 4.042 3.792 4.010 10,215 +0.10(+2.59%)
Mar 30, 2021 3.956 4.120 3.893 3.909 35,608 +0.04(+1.11%)
Mar 29, 2021 3.948 4.112 3.798 3.866 59,663 -0.12(-3.03%)
Mar 26, 2021 3.932 4.010 3.901 3.987 3,204 +0.05(+1.39%)
Mar 25, 2021 3.839 3.932 3.714 3.932 11,399 +0.08(+2.02%)
Mar 24, 2021 3.831 4.018 3.831 3.854 31,106 +0.07(+1.86%)
Mar 23, 2021 3.932 3.979 3.784 3.784 12,746 -0.02(-0.41%)
Mar 22, 2021 3.862 4.112 3.800 3.800 20,778 -0.03(-0.81%)
Mar 19, 2021 3.831 4.042 3.831 3.831 33,067 +0.00(+0.00%)
Mar 18, 2021 4.143 4.191 3.823 3.831 13,702 -0.28(-6.74%)
Mar 17, 2021 3.940 4.354 3.888 4.108 55,837 +0.17(+4.26%)
Mar 16, 2021 4.057 4.057 3.940 3.940 6,216 -0.12(-2.88%)
Mar 15, 2021 4.104 4.130 4.010 4.057 16,317 +0.05(+1.36%)
Mar 12, 2021 3.964 4.010 3.917 4.003 5,639 +0.04(+0.98%)
Mar 11, 2021 3.979 4.018 3.784 3.964 20,794 -0.05(-1.36%)
Mar 10, 2021 3.753 4.276 3.706 4.018 170,299 +0.30(+7.96%)
Mar 09, 2021 3.620 3.844 3.519 3.722 18,378 +0.10(+2.80%)
Mar 08, 2021 3.472 3.768 3.472 3.620 9,306 +0.14(+4.04%)
Mar 05, 2021 3.503 3.621 3.246 3.480 83,052 +0.02(+0.45%)
Mar 04, 2021 4.120 4.135 3.394 3.464 80,329 -0.68(-16.38%)
Mar 03, 2021 4.198 4.463 4.081 4.143 26,565 +0.00(+0.00%)
Mar 02, 2021 4.246 4.246 4.143 4.143 8,643 -0.17(-3.98%)
Mar 01, 2021 4.354 4.471 4.213 4.315 31,115 +0.17(+4.14%)
Feb 26, 2021 4.260 4.361 4.057 4.143 18,199 -0.12(-2.75%)
Feb 25, 2021 4.713 4.713 4.260 4.260 38,714 -0.20(-4.41%)
Feb 24, 2021 4.293 4.534 4.223 4.457 54,280 +0.27(+6.51%)
Feb 23, 2021 4.394 4.628 3.998 4.184 65,296 -0.42(-9.12%)
Feb 22, 2021 4.355 4.861 4.355 4.604 148,653 +0.26(+6.09%)
Feb 19, 2021 4.604 4.698 4.340 4.340 46,158 -0.31(-6.69%)
Feb 18, 2021 4.884 4.892 4.527 4.651 32,444 -0.16(-3.24%)
Feb 17, 2021 4.939 5.037 4.713 4.807 99,229 -0.06(-1.28%)
Feb 16, 2021 4.768 5.102 4.768 4.869 129,377 +0.09(+1.95%)
Feb 12, 2021 4.534 4.814 4.332 4.775 158,661 +0.26(+5.86%)
Feb 11, 2021 4.869 4.985 4.355 4.511 111,279 -0.33(-6.75%)
Feb 10, 2021 4.293 5.444 4.293 4.838 652,957 +0.44(+10.09%)
Feb 09, 2021 4.527 4.822 4.363 4.394 176,848 -0.12(-2.75%)
Feb 08, 2021 4.457 4.923 4.441 4.519 281,793 +0.18(+4.12%)
Feb 05, 2021 4.083 4.573 3.984 4.340 524,971 +0.23(+5.48%)
Feb 04, 2021 4.317 4.457 4.114 4.114 77,395 -0.18(-4.17%)
Feb 03, 2021 4.068 4.480 3.993 4.293 353,389 +0.12(+2.79%)
Feb 02, 2021 3.842 4.433 3.842 4.177 418,934 +0.33(+8.70%)
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.