Skip to main content

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

Historical Prices

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.