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

Marine Petroleum U (NQ: MARPS )

4.750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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, 2021 3.562 3.618 3.554 3.570 7,102 -0.01(-0.22%)
Aug 30, 2021 3.578 3.586 3.514 3.578 10,890 +0.07(+1.94%)
Aug 27, 2021 3.465 3.691 3.369 3.510 110,472 +0.05(+1.34%)
Aug 26, 2021 3.440 3.534 3.440 3.464 11,209 -0.03(-0.90%)
Aug 25, 2021 3.291 3.495 3.252 3.495 42,617 +0.17(+5.08%)
Aug 24, 2021 3.252 3.385 3.236 3.326 49,304 +0.08(+2.34%)
Aug 23, 2021 3.252 3.252 3.165 3.250 5,939 -0.01(-0.29%)
Aug 20, 2021 3.244 3.259 3.242 3.259 3,888 +0.04(+1.31%)
Aug 19, 2021 3.157 3.236 3.142 3.217 7,724 +0.03(+0.89%)
Aug 18, 2021 3.160 3.252 3.149 3.189 7,873 +0.02(+0.62%)
Aug 17, 2021 3.165 3.236 3.165 3.169 3,598 -0.03(-0.86%)
Aug 16, 2021 3.197 3.259 3.165 3.197 12,868 -0.06(-1.93%)
Aug 13, 2021 3.314 3.448 3.204 3.259 41,673 -0.06(-1.89%)
Aug 12, 2021 3.236 3.534 3.236 3.322 79,302 +0.06(+1.80%)
Aug 11, 2021 3.102 3.330 3.102 3.263 24,775 +0.11(+3.62%)
Aug 10, 2021 3.173 3.173 3.110 3.149 15,427 +0.01(+0.25%)
Aug 09, 2021 3.204 3.275 3.110 3.142 18,641 +0.05(+1.78%)
Aug 06, 2021 3.204 3.244 2.945 3.087 25,315 -0.06(-1.99%)
Aug 05, 2021 3.244 3.244 3.149 3.149 2,299 +0.03(+1.01%)
Aug 04, 2021 3.197 3.283 3.102 3.118 18,934 -0.09(-2.93%)
Aug 03, 2021 3.377 3.417 3.095 3.212 57,666 -0.22(-6.41%)
Aug 02, 2021 3.417 3.456 3.377 3.432 4,108 -0.04(-1.13%)
Jul 30, 2021 3.503 3.589 3.456 3.472 27,153 -0.08(-2.21%)
Jul 29, 2021 3.456 3.613 3.354 3.550 59,725 +0.12(+3.43%)
Jul 28, 2021 3.283 3.503 3.283 3.432 36,266 +0.09(+2.82%)
Jul 27, 2021 3.362 3.407 3.330 3.338 7,102 -0.08(-2.30%)
Jul 26, 2021 3.346 3.526 3.346 3.417 8,152 +0.04(+1.16%)
Jul 23, 2021 3.613 3.668 3.291 3.377 31,005 -0.24(-6.52%)
Jul 22, 2021 3.636 3.778 3.559 3.613 58,845 -0.02(-0.65%)
Jul 21, 2021 3.542 3.880 3.542 3.636 74,143 +0.09(+2.43%)
Jul 20, 2021 3.534 3.597 3.511 3.550 20,496 -0.05(-1.53%)
Jul 19, 2021 3.566 3.927 3.534 3.605 31,502 +0.02(+0.66%)
Jul 16, 2021 3.613 3.762 3.566 3.581 12,739 -0.13(-3.59%)
Jul 15, 2021 3.715 3.836 3.644 3.715 37,122 -0.09(-2.47%)
Jul 14, 2021 3.676 4.877 3.676 3.809 826,617 +0.11(+2.97%)
Jul 13, 2021 3.833 3.833 3.605 3.699 51,779 +0.02(+0.64%)
Jul 12, 2021 3.684 3.731 3.534 3.676 22,790 +0.00(+0.00%)
Jul 09, 2021 3.495 3.856 3.417 3.676 68,745 +0.16(+4.46%)
Jul 08, 2021 3.377 3.605 3.354 3.519 56,487 -0.04(-1.10%)
Jul 07, 2021 3.581 3.658 3.307 3.558 48,377 -0.02(-0.44%)
Jul 06, 2021 3.762 3.872 3.574 3.574 79,095 -0.14(-3.81%)
Jul 02, 2021 3.809 3.888 3.660 3.715 30,762 +0.02(+0.64%)
Jul 01, 2021 3.833 3.982 3.668 3.691 152,804 -0.15(-3.89%)
Jun 30, 2021 3.621 3.918 3.621 3.841 54,590 +0.17(+4.71%)
Jun 29, 2021 3.778 3.801 3.668 3.668 12,448 -0.15(-3.91%)
Jun 28, 2021 3.880 3.927 3.660 3.817 48,500 -0.02(-0.41%)
Jun 25, 2021 3.817 3.894 3.762 3.833 10,851 -0.02(-0.51%)
Jun 24, 2021 3.927 3.998 3.794 3.852 52,600 +0.05(+1.34%)
Jun 23, 2021 3.771 3.925 3.762 3.801 40,995 +0.10(+2.76%)
Jun 22, 2021 3.982 4.084 3.621 3.699 129,189 -0.29(-7.18%)
Jun 21, 2021 3.542 4.626 3.542 3.985 796,779 +0.38(+10.67%)
Jun 18, 2021 3.731 3.770 3.519 3.601 14,849 -0.13(-3.47%)
Jun 17, 2021 3.589 3.735 3.534 3.731 16,061 +0.12(+3.26%)
Jun 16, 2021 3.660 3.778 3.495 3.613 99,512 -0.17(-4.53%)
Jun 15, 2021 3.668 3.801 3.550 3.784 16,921 +0.09(+2.51%)
Jun 14, 2021 3.707 3.809 3.666 3.691 42,335 +0.01(+0.22%)
Jun 11, 2021 3.607 3.800 3.607 3.683 4,497 +0.08(+2.18%)
Jun 10, 2021 3.691 3.880 3.605 3.605 16,500 -0.13(-3.57%)
Jun 09, 2021 3.589 3.805 3.589 3.739 14,722 +0.09(+2.37%)
Jun 08, 2021 3.574 3.699 3.574 3.652 26,027 +0.13(+3.64%)
Jun 07, 2021 3.535 3.609 3.495 3.524 19,696 -0.02(-0.43%)
Jun 04, 2021 3.613 3.668 3.464 3.539 16,034 +0.03(+0.81%)
Jun 03, 2021 3.566 3.676 3.466 3.511 7,970 -0.17(-4.69%)
Jun 02, 2021 3.731 3.849 3.534 3.684 29,403 -0.13(-3.35%)
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.