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

Marine Petroleum U (NQ: MARPS )

4.150 -0.053 (-1.25%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 3, 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 (%)
Jun 28, 2019 1.493 1.519 1.460 1.519 2,573 +0.05(+3.57%)
Jun 27, 2019 1.460 1.486 1.447 1.467 22,848 -0.07(-4.49%)
Jun 26, 2019 1.480 1.542 1.480 1.536 1,857 +0.06(+3.80%)
Jun 25, 2019 1.440 1.506 1.440 1.480 564 +0.03(+1.82%)
Jun 24, 2019 1.491 1.572 1.427 1.453 6,448 -0.01(-0.45%)
Jun 21, 2019 1.466 1.559 1.447 1.460 11,353 -0.01(-0.45%)
Jun 20, 2019 1.489 1.550 1.466 1.466 3,086 -0.11(-6.92%)
Jun 19, 2019 1.519 1.575 1.473 1.575 1,913 +0.07(+4.67%)
Jun 18, 2019 1.500 1.579 1.496 1.505 9,407 +0.03(+2.18%)
Jun 17, 2019 1.440 1.486 1.427 1.473 10,269 +0.01(+0.45%)
Jun 14, 2019 1.480 1.480 1.420 1.466 11,505 -0.01(-0.89%)
Jun 13, 2019 1.519 1.555 1.460 1.480 28,322 -0.05(-3.51%)
Jun 12, 2019 1.533 1.540 1.526 1.534 4,826 +0.01(+0.94%)
Jun 11, 2019 1.534 1.534 1.519 1.519 788 -0.05(-2.95%)
Jun 10, 2019 1.546 1.698 1.539 1.566 38,740 +0.04(+2.60%)
Jun 07, 2019 1.526 1.526 1.519 1.526 9,991 -0.01(-0.43%)
Jun 06, 2019 1.592 1.600 1.533 1.533 17,983 -0.07(-4.13%)
Jun 05, 2019 1.665 1.665 1.585 1.599 10,333 -0.09(-5.47%)
Jun 04, 2019 1.678 1.724 1.550 1.691 27,508 -0.06(-3.40%)
Jun 03, 2019 1.982 1.982 1.704 1.750 30,849 -0.03(-1.85%)
May 31, 2019 1.704 1.843 1.704 1.784 138,668 +0.08(+4.65%)
May 30, 2019 1.735 1.735 1.704 1.704 2,338 -0.03(-1.53%)
May 29, 2019 1.731 1.860 1.627 1.731 244,632 +0.03(+1.90%)
May 28, 2019 1.550 1.905 1.543 1.698 40,771 +0.13(+8.23%)
May 24, 2019 1.550 1.569 1.550 1.569 1,548 +0.02(+1.25%)
May 23, 2019 1.571 1.571 1.550 1.550 1,627 +0.00(+0.00%)
May 22, 2019 1.550 1.550 1.550 1.550 1,441 -0.06(-3.61%)
May 21, 2019 1.615 1.615 1.556 1.608 5,498 +0.06(+4.18%)
May 20, 2019 1.531 1.543 1.524 1.543 4,586 -0.05(-2.90%)
May 17, 2019 1.582 1.673 1.582 1.590 6,503 -0.05(-2.90%)
May 16, 2019 1.603 1.679 1.603 1.637 9,832 +0.01(+0.59%)
May 15, 2019 1.569 1.660 1.563 1.627 5,689 +0.00(+0.12%)
May 14, 2019 1.602 1.653 1.511 1.625 18,165 +0.08(+4.87%)
May 13, 2019 1.505 1.615 1.505 1.550 2,748 -0.04(-2.44%)
May 10, 2019 1.485 1.589 1.460 1.589 23,226 +0.09(+6.03%)
May 09, 2019 1.498 1.505 1.498 1.498 1,992 -0.01(-0.85%)
May 08, 2019 1.563 1.569 1.492 1.511 7,793 +0.01(+0.43%)
May 07, 2019 1.498 1.505 1.498 1.505 1,915 -0.03(-1.69%)
May 06, 2019 1.563 1.569 1.498 1.531 10,230 -0.06(-3.60%)
May 03, 2019 1.582 1.588 1.485 1.588 10,529 +0.02(+1.22%)
May 02, 2019 1.507 1.568 1.507 1.568 9,899 +0.06(+4.29%)
May 01, 2019 1.615 1.640 1.504 1.504 11,424 -0.10(-6.47%)
Apr 30, 2019 1.621 1.627 1.584 1.608 5,950 -0.02(-1.27%)
Apr 29, 2019 1.647 1.647 1.531 1.629 11,601 -0.03(-1.75%)
Apr 26, 2019 1.647 1.663 1.647 1.658 5,729 +0.01(+0.56%)
Apr 25, 2019 1.615 1.649 1.615 1.649 10,545 +0.03(+2.11%)
Apr 24, 2019 1.518 1.615 1.518 1.615 2,099 +0.08(+5.04%)
Apr 23, 2019 1.576 1.582 1.537 1.537 6,330 +0.00(+0.11%)
Apr 22, 2019 1.679 1.679 1.535 1.535 13,322 +0.03(+2.04%)
Apr 18, 2019 1.492 1.557 1.492 1.505 16,413 +0.05(+3.10%)
Apr 17, 2019 1.460 1.512 1.460 1.460 10,627 -0.04(-2.64%)
Apr 16, 2019 1.498 1.511 1.472 1.499 3,885 +0.00(+0.06%)
Apr 15, 2019 1.485 1.531 1.466 1.498 6,484 -0.02(-1.28%)
Apr 12, 2019 1.563 1.563 1.440 1.518 19,510 -0.02(-1.26%)
Apr 11, 2019 1.485 1.676 1.485 1.537 23,363 +0.06(+3.93%)
Apr 10, 2019 1.485 1.485 1.440 1.479 24,374 -0.01(-0.43%)
Apr 09, 2019 1.485 1.510 1.460 1.485 8,736 -0.05(-3.36%)
Apr 08, 2019 1.505 1.537 1.479 1.537 1,762 +0.03(+2.15%)
Apr 05, 2019 1.479 1.535 1.479 1.505 3,716 +0.01(+0.80%)
Apr 04, 2019 1.543 1.582 1.485 1.493 25,684 -0.06(-3.69%)
Apr 03, 2019 1.582 1.602 1.518 1.550 15,250 -0.03(-2.04%)
Apr 02, 2019 1.550 1.582 1.518 1.582 6,387 +0.02(+1.11%)
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.