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

Marine Petroleum U (NQ: MARPS )

3.950 -0.080 (-1.99%)
Streaming Delayed Price Updated: 12:58 PM EDT, Sep 18, 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 (%)
Oct 30, 2020 1.804 4.380 1.804 2.493 34,349,140 +0.65(+35.37%)
Oct 29, 2020 1.804 1.932 1.760 1.842 95,066 +0.11(+6.49%)
Oct 28, 2020 1.909 2.164 1.722 1.730 192,746 -0.14(-7.60%)
Oct 27, 2020 2.007 2.156 1.872 1.872 74,995 -0.12(-6.01%)
Oct 26, 2020 2.074 2.156 1.887 1.992 106,562 -0.14(-6.67%)
Oct 23, 2020 2.568 2.582 2.119 2.134 83,074 -0.34(-13.90%)
Oct 22, 2020 2.770 2.957 2.456 2.478 92,053 -0.30(-10.78%)
Oct 21, 2020 2.793 2.987 2.673 2.778 67,391 -0.43(-13.32%)
Oct 20, 2020 2.965 3.257 2.636 3.205 488,047 -0.09(-2.73%)
Oct 19, 2020 1.700 6.514 1.685 3.294 5,856,364 +1.61(+95.56%)
Oct 16, 2020 1.737 1.752 1.685 1.685 22,705 -0.04(-2.60%)
Oct 15, 2020 1.737 1.894 1.610 1.730 42,852 -0.01(-0.43%)
Oct 14, 2020 2.059 2.059 1.685 1.737 92,350 -0.07(-3.73%)
Oct 13, 2020 2.044 2.104 1.730 1.804 131,168 -0.14(-7.31%)
Oct 12, 2020 2.261 2.261 1.842 1.947 380,184 -0.86(-30.67%)
Oct 09, 2020 1.325 4.230 1.273 2.808 9,280,697 +1.47(+110.67%)
Oct 08, 2020 1.205 1.385 1.205 1.333 107,079 +0.06(+4.71%)
Oct 07, 2020 1.288 1.332 1.235 1.273 7,576 -0.04(-2.79%)
Oct 06, 2020 1.270 1.318 1.270 1.309 4,257 +0.04(+2.87%)
Oct 05, 2020 1.303 1.321 1.273 1.273 6,476 +0.00(+0.00%)
Oct 02, 2020 1.288 1.355 1.273 1.273 5,475 -0.06(-4.34%)
Oct 01, 2020 1.363 1.363 1.243 1.331 44,938 -0.06(-4.46%)
Sep 30, 2020 1.408 1.428 1.310 1.393 14,364 -0.01(-1.06%)
Sep 29, 2020 1.385 1.445 1.265 1.408 105,654 +0.17(+13.94%)
Sep 28, 2020 1.235 1.250 1.235 1.235 2,792 +0.02(+1.85%)
Sep 25, 2020 1.213 1.235 1.213 1.213 2,537 +0.00(+0.00%)
Sep 24, 2020 1.295 1.295 1.213 1.213 2,016 -0.02(-1.82%)
Sep 23, 2020 1.277 1.277 1.220 1.235 8,720 -0.04(-2.94%)
Sep 22, 2020 1.303 1.303 1.265 1.273 10,837 -0.00(-0.01%)
Sep 21, 2020 1.265 1.273 1.265 1.273 3,583 +0.01(+0.68%)
Sep 18, 2020 1.288 1.288 1.264 1.264 1,469 -0.02(-1.26%)
Sep 17, 2020 1.265 1.295 1.258 1.280 8,042 +0.00(+0.00%)
Sep 16, 2020 1.273 1.303 1.243 1.280 21,300 +0.06(+4.91%)
Sep 15, 2020 1.273 1.273 1.220 1.220 8,955 -0.01(-1.21%)
Sep 14, 2020 1.273 1.273 1.190 1.235 24,577 +0.01(+0.65%)
Sep 11, 2020 1.280 1.280 1.161 1.227 23,506 -0.05(-3.57%)
Sep 10, 2020 1.415 1.415 1.250 1.273 20,184 -0.07(-5.56%)
Sep 09, 2020 1.415 1.415 1.348 1.348 8,578 -0.03(-1.91%)
Sep 08, 2020 1.389 1.408 1.355 1.374 23,897 -0.03(-1.87%)
Sep 04, 2020 1.408 1.423 1.393 1.400 11,486 -0.02(-1.58%)
Sep 03, 2020 1.408 1.423 1.408 1.423 10,348 -0.00(-0.34%)
Sep 02, 2020 1.423 1.438 1.408 1.427 7,966 +0.02(+1.42%)
Sep 01, 2020 1.423 1.482 1.400 1.408 23,011 -0.00(-0.01%)
Aug 31, 2020 1.482 1.482 1.400 1.408 24,604 -0.10(-6.93%)
Aug 28, 2020 1.460 1.512 1.453 1.512 33,790 +0.00(+0.25%)
Aug 27, 2020 1.487 1.516 1.465 1.509 15,916 +0.01(+0.98%)
Aug 26, 2020 1.501 1.684 1.450 1.494 230,414 +0.04(+3.03%)
Aug 25, 2020 1.487 1.501 1.428 1.450 43,910 +0.04(+3.13%)
Aug 24, 2020 1.413 1.465 1.377 1.406 56,943 +0.08(+6.07%)
Aug 21, 2020 1.465 1.516 1.318 1.326 43,693 -0.18(-11.71%)
Aug 20, 2020 1.487 1.509 1.428 1.501 15,239 +0.01(+0.99%)
Aug 19, 2020 1.523 1.523 1.487 1.487 13,464 -0.05(-3.33%)
Aug 18, 2020 1.479 1.538 1.479 1.538 7,148 +0.01(+0.48%)
Aug 17, 2020 1.582 1.582 1.501 1.531 40,875 -0.01(-0.95%)
Aug 14, 2020 1.589 1.617 1.538 1.545 49,428 -0.04(-2.76%)
Aug 13, 2020 1.619 1.619 1.582 1.589 5,622 -0.04(-2.25%)
Aug 12, 2020 1.633 1.670 1.553 1.626 41,930 +0.01(+0.45%)
Aug 11, 2020 1.589 1.633 1.589 1.619 7,258 +0.03(+1.84%)
Aug 10, 2020 1.575 1.648 1.575 1.589 19,718 +0.01(+0.93%)
Aug 07, 2020 1.567 1.589 1.553 1.575 5,052 +0.01(+0.47%)
Aug 06, 2020 1.582 1.611 1.549 1.567 19,217 +0.01(+0.94%)
Aug 05, 2020 1.538 1.636 1.538 1.553 30,939 +0.04(+2.42%)
Aug 04, 2020 1.538 1.780 1.465 1.516 75,312 -0.04(-2.36%)
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.