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

Marine Petroleum U (NQ: MARPS )

4.170 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 25, 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 (%)
Nov 30, 2020 2.738 2.792 2.543 2.543 39,635 -0.16(-5.76%)
Nov 27, 2020 2.948 2.948 2.621 2.699 58,501 -0.16(-5.52%)
Nov 25, 2020 2.748 2.942 2.732 2.857 91,981 +0.13(+4.84%)
Nov 24, 2020 2.663 2.981 2.663 2.725 149,249 +0.10(+3.85%)
Nov 23, 2020 2.484 2.639 2.468 2.624 40,000 +0.16(+6.29%)
Nov 20, 2020 2.616 2.694 2.468 2.468 124,317 -0.14(-5.36%)
Nov 19, 2020 2.895 2.911 2.554 2.608 352,266 -0.24(-8.45%)
Nov 18, 2020 2.717 2.942 2.663 2.849 135,943 +0.20(+7.62%)
Nov 17, 2020 2.476 2.694 2.476 2.647 93,288 +0.20(+8.25%)
Nov 16, 2020 2.538 2.585 2.414 2.445 66,558 -0.05(-1.87%)
Nov 13, 2020 2.523 2.523 2.406 2.492 60,677 +0.06(+2.56%)
Nov 12, 2020 2.647 2.701 2.368 2.430 83,077 -0.19(-7.12%)
Nov 11, 2020 2.694 2.756 2.603 2.616 113,180 -0.05(-2.03%)
Nov 10, 2020 2.709 2.864 2.655 2.670 289,486 +0.02(+0.58%)
Nov 09, 2020 2.957 3.097 2.608 2.655 137,935 -0.14(-5.00%)
Nov 06, 2020 2.763 3.058 2.723 2.794 308,023 -0.01(-0.28%)
Nov 05, 2020 2.461 2.934 2.461 2.802 279,788 +0.12(+4.34%)
Nov 04, 2020 3.089 3.089 2.655 2.686 354,265 -0.33(-10.82%)
Nov 03, 2020 2.833 3.214 2.725 3.012 1,047,121 +0.16(+5.72%)
Nov 02, 2020 2.437 3.338 2.344 2.849 5,384,032 +0.26(+10.21%)
Oct 30, 2020 1.871 4.541 1.871 2.585 33,131,660 +0.68(+35.37%)
Oct 29, 2020 1.871 2.003 1.824 1.910 91,697 +0.12(+6.49%)
Oct 28, 2020 1.979 2.243 1.785 1.793 185,914 -0.15(-7.60%)
Oct 27, 2020 2.080 2.236 1.941 1.941 72,337 -0.12(-6.02%)
Oct 26, 2020 2.150 2.236 1.956 2.065 102,785 -0.15(-6.67%)
Oct 23, 2020 2.663 2.677 2.197 2.212 80,129 -0.36(-13.90%)
Oct 22, 2020 2.872 3.066 2.546 2.569 88,790 -0.31(-10.78%)
Oct 21, 2020 2.895 3.097 2.771 2.880 65,003 -0.44(-13.32%)
Oct 20, 2020 3.074 3.377 2.732 3.322 470,749 -0.09(-2.73%)
Oct 19, 2020 1.762 6.753 1.747 3.415 5,648,789 +1.67(+95.56%)
Oct 16, 2020 1.801 1.816 1.747 1.747 21,900 -0.05(-2.60%)
Oct 15, 2020 1.801 1.964 1.669 1.793 41,333 -0.01(-0.43%)
Oct 14, 2020 2.135 2.135 1.747 1.801 89,076 -0.07(-3.73%)
Oct 13, 2020 2.119 2.181 1.793 1.871 126,518 -0.15(-7.31%)
Oct 12, 2020 2.344 2.344 1.910 2.018 366,709 -0.89(-30.67%)
Oct 09, 2020 1.374 4.386 1.320 2.911 8,951,749 +1.53(+110.67%)
Oct 08, 2020 1.250 1.436 1.250 1.382 103,283 +0.06(+4.71%)
Oct 07, 2020 1.335 1.381 1.281 1.320 7,308 -0.04(-2.78%)
Oct 06, 2020 1.317 1.366 1.317 1.357 4,106 +0.04(+2.86%)
Oct 05, 2020 1.351 1.370 1.320 1.320 6,246 +0.00(+0.00%)
Oct 02, 2020 1.335 1.405 1.320 1.320 5,281 -0.06(-4.34%)
Oct 01, 2020 1.413 1.413 1.289 1.379 43,346 -0.06(-4.46%)
Sep 30, 2020 1.459 1.480 1.358 1.444 13,855 -0.02(-1.06%)
Sep 29, 2020 1.436 1.498 1.312 1.459 101,909 +0.18(+13.94%)
Sep 28, 2020 1.281 1.296 1.281 1.281 2,693 +0.02(+1.85%)
Sep 25, 2020 1.258 1.281 1.258 1.258 2,447 +0.00(+0.00%)
Sep 24, 2020 1.343 1.343 1.258 1.258 1,945 -0.02(-1.82%)
Sep 23, 2020 1.323 1.323 1.265 1.281 8,411 -0.04(-2.94%)
Sep 22, 2020 1.351 1.351 1.312 1.320 10,452 -0.00(-0.01%)
Sep 21, 2020 1.312 1.320 1.312 1.320 3,456 +0.01(+0.68%)
Sep 18, 2020 1.335 1.335 1.311 1.311 1,417 -0.02(-1.26%)
Sep 17, 2020 1.312 1.343 1.304 1.327 7,757 +0.00(+0.00%)
Sep 16, 2020 1.320 1.351 1.289 1.327 20,545 +0.06(+4.91%)
Sep 15, 2020 1.320 1.320 1.265 1.265 8,637 -0.02(-1.21%)
Sep 14, 2020 1.320 1.320 1.234 1.281 23,706 +0.01(+0.65%)
Sep 11, 2020 1.327 1.327 1.203 1.272 22,673 -0.05(-3.57%)
Sep 10, 2020 1.467 1.467 1.296 1.320 19,469 -0.08(-5.56%)
Sep 09, 2020 1.467 1.467 1.397 1.397 8,274 -0.03(-1.91%)
Sep 08, 2020 1.440 1.459 1.405 1.424 23,050 -0.03(-1.87%)
Sep 04, 2020 1.459 1.475 1.444 1.452 11,079 -0.02(-1.58%)
Sep 03, 2020 1.459 1.475 1.459 1.475 9,981 -0.01(-0.34%)
Sep 02, 2020 1.475 1.490 1.459 1.480 7,684 +0.02(+1.42%)
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.