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

Marine Petroleum U (NQ: MARPS )

4.290 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Jul 29, 2022 6.267 6.831 6.264 6.579 59,189 +0.39(+6.28%)
Jul 28, 2022 6.797 6.993 6.131 6.190 21,922 -0.60(-8.77%)
Jul 27, 2022 6.942 7.022 6.643 6.785 29,654 -0.17(-2.49%)
Jul 26, 2022 6.942 7.147 6.754 6.959 10,425 +0.26(+3.95%)
Jul 25, 2022 6.812 6.908 6.631 6.694 4,528 -0.05(-0.76%)
Jul 22, 2022 6.788 6.788 6.660 6.745 24,957 -0.02(-0.25%)
Jul 21, 2022 6.643 6.783 6.575 6.762 12,290 -0.09(-1.37%)
Jul 20, 2022 7.207 7.249 6.575 6.856 108,013 +0.28(+4.29%)
Jul 19, 2022 6.575 7.616 6.105 6.575 244,687 +0.21(+3.36%)
Jul 18, 2022 6.472 6.575 6.091 6.361 21,980 +0.18(+2.89%)
Jul 15, 2022 6.233 6.387 6.045 6.183 10,588 -0.07(-1.11%)
Jul 14, 2022 6.122 6.575 6.122 6.252 53,284 -0.15(-2.37%)
Jul 13, 2022 6.131 6.652 5.892 6.404 36,447 +0.16(+2.60%)
Jul 12, 2022 6.455 6.532 6.208 6.242 31,309 -0.12(-1.88%)
Jul 11, 2022 6.404 6.745 6.071 6.361 32,414 -0.06(-0.93%)
Jul 08, 2022 6.250 6.745 6.148 6.421 33,077 +0.20(+3.16%)
Jul 07, 2022 5.977 6.634 5.977 6.225 17,121 +0.46(+8.00%)
Jul 06, 2022 5.857 6.233 5.764 5.764 27,478 -0.22(-3.71%)
Jul 05, 2022 6.233 6.233 5.576 5.986 40,250 -0.37(-5.78%)
Jul 01, 2022 6.506 6.524 6.319 6.353 12,675 +0.00(+0.00%)
Jun 30, 2022 6.634 6.634 6.319 6.353 23,150 -0.28(-4.25%)
Jun 29, 2022 6.669 6.976 6.512 6.634 48,409 +0.00(+0.00%)
Jun 28, 2022 6.959 6.985 6.486 6.634 19,543 -0.05(-0.77%)
Jun 27, 2022 6.438 6.763 6.293 6.686 17,084 +0.28(+4.40%)
Jun 24, 2022 6.259 6.814 6.259 6.404 54,778 +0.18(+2.88%)
Jun 23, 2022 6.216 6.404 6.028 6.225 23,137 -0.09(-1.35%)
Jun 22, 2022 5.994 6.412 5.832 6.310 30,620 -0.10(-1.60%)
Jun 21, 2022 6.745 6.763 6.045 6.412 135,636 +0.85(+15.36%)
Jun 17, 2022 5.772 6.139 5.379 5.559 119,026 -0.20(-3.56%)
Jun 16, 2022 5.721 6.254 5.673 5.764 155,668 -0.29(-4.80%)
Jun 15, 2022 5.806 6.575 5.781 6.054 144,182 +0.03(+0.42%)
Jun 14, 2022 7.531 7.813 5.764 6.028 549,685 -0.56(-8.55%)
Jun 13, 2022 6.993 7.085 6.242 6.592 265,007 -0.85(-11.37%)
Jun 10, 2022 7.651 7.793 7.215 7.437 125,820 -0.38(-4.81%)
Jun 09, 2022 8.095 8.698 7.685 7.813 134,415 -0.44(-5.28%)
Jun 08, 2022 7.958 9.819 7.514 8.248 1,179,315 +0.34(+4.32%)
Jun 07, 2022 7.053 7.958 6.959 7.907 387,359 +0.88(+12.52%)
Jun 06, 2022 7.514 7.642 7.010 7.027 62,692 -0.56(-7.32%)
Jun 03, 2022 7.087 7.633 6.745 7.582 245,428 +0.60(+8.56%)
Jun 02, 2022 6.814 7.531 6.788 6.985 187,748 -0.20(-2.85%)
Jun 01, 2022 7.548 7.685 6.899 7.189 227,501 -0.34(-4.54%)
May 31, 2022 7.941 8.701 7.471 7.531 433,983 +0.96(+14.55%)
May 27, 2022 6.515 6.961 6.156 6.575 258,472 +0.05(+0.75%)
May 26, 2022 6.326 6.867 6.072 6.526 139,868 +0.28(+4.53%)
May 25, 2022 6.218 6.392 5.993 6.243 69,683 +0.17(+2.88%)
May 24, 2022 6.201 6.280 5.910 6.068 27,195 -0.12(-2.02%)
May 23, 2022 6.109 6.276 5.729 6.193 108,793 +0.22(+3.77%)
May 20, 2022 6.059 6.295 5.676 5.968 101,681 -0.03(-0.55%)
May 19, 2022 5.976 6.625 5.915 6.001 432,171 -0.37(-5.75%)
May 18, 2022 6.451 6.668 6.243 6.367 74,814 -0.07(-1.16%)
May 17, 2022 6.759 7.158 6.251 6.442 342,503 -0.27(-3.97%)
May 16, 2022 6.243 7.882 6.243 6.709 397,843 +0.47(+7.61%)
May 13, 2022 5.868 6.409 5.710 6.234 82,187 +0.29(+4.90%)
May 12, 2022 5.793 6.076 5.643 5.943 118,423 +0.10(+1.71%)
May 11, 2022 5.868 6.492 5.783 5.843 146,617 -0.04(-0.71%)
May 10, 2022 5.935 6.243 5.826 5.885 20,851 -0.07(-1.12%)
May 09, 2022 6.367 6.617 5.743 5.951 103,653 -0.57(-8.68%)
May 06, 2022 6.534 7.145 6.326 6.517 89,715 +0.01(+0.13%)
May 05, 2022 6.742 7.579 6.417 6.509 270,988 -0.21(-3.10%)
May 04, 2022 6.509 6.808 6.275 6.717 209,937 +0.46(+7.31%)
May 03, 2022 6.384 6.825 6.251 6.259 96,503 -0.22(-3.47%)
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.