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

Marine Petroleum U (NQ: MARPS )

4.450 +0.150 (+3.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2016 1.828 1.891 1.817 1.823 6,644 +0.01(+0.50%)
Nov 29, 2016 1.815 1.817 1.814 1.814 6,314 +0.01(+0.36%)
Nov 28, 2016 1.791 1.828 1.791 1.807 18,029 +0.05(+3.01%)
Nov 25, 2016 1.780 1.780 1.729 1.754 5,835 +0.07(+3.92%)
Nov 23, 2016 1.688 1.688 1.688 0 +0.04(+2.63%)
Nov 22, 2016 1.672 1.672 1.643 1.645 4,993 +0.04(+2.69%)
Nov 21, 2016 1.660 1.663 1.551 1.602 27,098 -0.09(-5.31%)
Nov 18, 2016 1.549 1.701 1.500 1.692 15,766 +0.14(+9.33%)
Nov 17, 2016 1.483 1.551 1.480 1.547 2,442 +0.01(+0.43%)
Nov 16, 2016 1.701 1.703 1.505 1.541 19,607 -0.07(-4.25%)
Nov 15, 2016 1.508 1.609 1.505 1.609 8,305 +0.10(+6.56%)
Nov 14, 2016 1.480 1.510 1.480 1.510 2,477 +0.02(+1.02%)
Nov 11, 2016 1.520 1.520 1.495 1.495 7,217 -0.01(-0.44%)
Nov 10, 2016 1.515 1.596 1.502 1.502 1,817 +0.02(+1.48%)
Nov 09, 2016 1.505 1.510 1.480 1.480 14,020 -0.03(-2.02%)
Nov 08, 2016 1.531 1.608 1.510 1.510 12,069 -0.02(-1.59%)
Nov 04, 2016 1.535 1.535 1.535 0 +0.01(+0.60%)
Nov 03, 2016 1.525 1.525 1.525 1.525 2,590 -0.06(-3.79%)
Nov 02, 2016 1.586 1.597 1.525 1.585 32,984 -0.13(-7.47%)
Nov 01, 2016 1.714 1.714 1.714 1.714 654 +0.13(+7.87%)
Oct 31, 2016 1.787 1.787 1.576 1.588 2,564 +0.01(+0.45%)
Oct 28, 2016 1.551 1.678 1.551 1.581 12,391 -0.02(-1.20%)
Oct 27, 2016 1.647 1.682 1.533 1.601 27,100 -0.06(-3.33%)
Oct 26, 2016 1.683 1.787 1.656 1.656 8,033 -0.03(-1.61%)
Oct 25, 2016 1.831 1.855 1.653 1.683 44,711 -0.18(-9.58%)
Oct 24, 2016 1.897 1.897 1.846 1.861 1,592 -0.04(-1.88%)
Oct 21, 2016 1.897 1.907 1.844 1.897 21,045 +0.02(+0.81%)
Oct 20, 2016 1.881 1.881 1.841 1.881 7,304 +0.01(+0.27%)
Oct 19, 2016 1.790 1.876 1.790 1.876 17,235 +0.03(+1.37%)
Oct 18, 2016 1.820 1.851 1.806 1.851 13,839 +0.03(+1.68%)
Oct 17, 2016 1.780 1.820 1.741 1.820 8,556 +0.04(+2.29%)
Oct 14, 2016 1.544 1.780 1.544 1.780 35,639 +0.14(+8.70%)
Oct 13, 2016 1.531 1.637 1.525 1.637 49,303 +0.10(+6.27%)
Oct 12, 2016 1.571 1.571 1.541 1.541 3,180 +0.01(+0.66%)
Oct 11, 2016 1.531 1.576 1.531 1.531 13,129 +0.01(+0.33%)
Oct 10, 2016 1.576 1.576 1.525 1.525 3,844 -0.03(-1.87%)
Oct 06, 2016 1.561 1.555 1.555 1.555 58 -0.00(-0.09%)
Oct 05, 2016 1.531 1.556 1.531 1.556 5,945 +0.03(+2.00%)
Oct 04, 2016 1.586 1.586 1.525 1.525 5,370 -0.01(-0.33%)
Oct 03, 2016 1.551 1.551 1.531 1.531 12,026 -0.03(-1.95%)
Sep 30, 2016 1.536 1.663 1.536 1.561 8,529 +0.02(+0.99%)
Sep 29, 2016 1.561 1.729 1.531 1.546 29,244 -0.02(-0.98%)
Sep 28, 2016 1.688 1.688 1.510 1.561 39,039 -0.19(-10.86%)
Sep 27, 2016 1.734 1.751 1.734 1.751 820 +0.05(+3.12%)
Sep 26, 2016 1.729 1.729 1.674 1.698 6,194 -0.06(-3.61%)
Sep 23, 2016 1.734 1.775 1.734 1.762 1,185 -0.01(-0.72%)
Sep 22, 2016 1.780 1.780 1.775 1.775 1,984 +0.02(+0.87%)
Sep 21, 2016 1.764 1.764 1.759 1.759 544 -0.10(-5.40%)
Sep 20, 2016 1.830 1.861 1.744 1.860 5,331 +0.05(+2.91%)
Sep 19, 2016 1.886 1.886 1.714 1.807 7,921 +0.10(+5.92%)
Sep 16, 2016 1.746 1.746 1.706 1.706 1,734 +0.01(+0.46%)
Sep 15, 2016 1.698 1.698 1.698 1.698 589 +0.01(+0.30%)
Sep 14, 2016 1.658 1.719 1.653 1.693 3,207 +0.04(+2.15%)
Sep 13, 2016 1.658 1.658 1.658 1.658 316 -0.08(-4.50%)
Sep 12, 2016 1.739 1.856 1.658 1.736 23,239 +0.15(+9.41%)
Sep 09, 2016 1.872 1.872 1.586 1.586 23,692 -0.32(-16.80%)
Sep 07, 2016 1.907 1.907 1.907 1.907 100 +0.00(+0.00%)
Sep 06, 2016 1.871 1.920 1.871 1.907 4,450 +0.03(+1.63%)
Sep 02, 2016 1.871 1.876 1.876 1.876 2,163 -0.03(-1.58%)
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.