Marine Petroleum U (NQ: MARPS )

3.400 USD +0.130 (+3.98%)
Official Closing Price Updated: 4:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 3.430 3.520 3.350 3.400 38,635 +0.13(+3.98%)
Dec 03, 2020 3.420 3.440 3.260 3.270 48,342 -0.04(-1.21%)
Dec 02, 2020 3.300 3.640 3.180 3.310 118,489 +0.03(+0.91%)
Dec 01, 2020 3.430 3.430 3.259 3.280 16,084 +0.01(+0.31%)
Nov 30, 2020 3.520 3.590 3.270 3.270 30,827 -0.20(-5.76%)
Nov 27, 2020 3.790 3.790 3.370 3.470 45,500 -0.21(-5.71%)
Nov 25, 2020 3.540 3.790 3.520 3.680 71,400 +0.17(+4.84%)
Nov 24, 2020 3.430 3.840 3.430 3.510 115,853 +0.13(+3.85%)
Nov 23, 2020 3.200 3.400 3.180 3.380 31,050 +0.20(+6.29%)
Nov 20, 2020 3.370 3.470 3.180 3.180 96,500 -0.18(-5.36%)
Nov 19, 2020 3.730 3.750 3.290 3.360 273,443 -0.31(-8.45%)
Nov 18, 2020 3.500 3.790 3.430 3.670 105,525 +0.26(+7.62%)
Nov 17, 2020 3.190 3.470 3.190 3.410 72,414 +0.26(+8.25%)
Nov 16, 2020 3.270 3.330 3.110 3.150 51,665 -0.06(-1.87%)
Nov 13, 2020 3.250 3.250 3.100 3.210 47,100 +0.08(+2.56%)
Nov 12, 2020 3.410 3.480 3.050 3.130 64,488 -0.24(-7.12%)
Nov 11, 2020 3.470 3.550 3.354 3.370 87,855 -0.07(-2.03%)
Nov 10, 2020 3.490 3.690 3.420 3.440 224,711 +0.02(+0.58%)
Nov 09, 2020 3.810 3.990 3.360 3.420 107,071 -0.18(-5.00%)
Nov 06, 2020 3.560 3.940 3.508 3.600 239,100 -0.01(-0.28%)
Nov 05, 2020 3.170 3.780 3.170 3.610 217,183 +0.15(+4.34%)
Nov 04, 2020 3.980 3.980 3.420 3.460 274,995 -0.42(-10.82%)
Nov 03, 2020 3.650 4.140 3.510 3.880 812,817 +0.21(+5.72%)
Nov 02, 2020 3.140 4.300 3.020 3.670 4,179,298 +0.34(+10.21%)
Oct 30, 2020 2.410 5.850 2.410 3.330 25,718,100 +0.87(+35.37%)
Oct 29, 2020 2.410 2.580 2.350 2.460 71,179 +0.15(+6.49%)
Oct 28, 2020 2.550 2.890 2.300 2.310 144,314 -0.19(-7.60%)
Oct 27, 2020 2.680 2.880 2.500 2.500 56,151 -0.16(-6.02%)
Oct 26, 2020 2.770 2.880 2.520 2.660 79,786 -0.19(-6.67%)
Oct 23, 2020 3.430 3.449 2.830 2.850 62,200 -0.46(-13.90%)
Oct 22, 2020 3.700 3.950 3.280 3.310 68,923 -0.40(-10.78%)
Oct 21, 2020 3.730 3.990 3.570 3.710 50,458 -0.57(-13.32%)
Oct 20, 2020 3.960 4.350 3.520 4.280 365,414 -0.12(-2.73%)
Oct 19, 2020 2.270 8.700 2.250 4.400 4,384,813 +2.15(+95.56%)
Oct 16, 2020 2.320 2.340 2.250 2.250 17,000 -0.06(-2.60%)
Oct 15, 2020 2.320 2.530 2.150 2.310 32,085 -0.01(-0.43%)
Oct 14, 2020 2.750 2.750 2.250 2.320 69,145 -0.09(-3.73%)
Oct 13, 2020 2.730 2.810 2.310 2.410 98,209 -0.19(-7.31%)
Oct 12, 2020 3.020 3.020 2.460 2.600 284,654 -1.15(-30.67%)
Oct 09, 2020 1.770 5.650 1.700 3.750 6,948,700 +1.97(+110.67%)
Oct 08, 2020 1.610 1.850 1.610 1.780 80,173 +0.08(+4.71%)
Oct 07, 2020 1.720 1.779 1.650 1.700 5,673 -0.05(-2.78%)
Oct 06, 2020 1.696 1.760 1.696 1.749 3,188 +0.05(+2.86%)
Oct 05, 2020 1.740 1.764 1.700 1.700 4,849 +0.00(+0.00%)
Oct 02, 2020 1.720 1.810 1.700 1.700 4,100 -0.08(-4.34%)
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.