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

Marine Petroleum U (NQ: MARPS )

4.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 30, 2019 1.558 1.558 1.490 1.497 12,089 +0.01(+0.46%)
Aug 29, 2019 1.620 1.651 1.490 1.490 13,639 -0.00(-0.21%)
Aug 28, 2019 1.750 1.750 1.493 1.493 17,557 -0.17(-10.41%)
Aug 27, 2019 1.713 1.713 1.665 1.666 21,277 -0.08(-4.45%)
Aug 26, 2019 1.651 1.750 1.651 1.744 62,829 +0.19(+12.34%)
Aug 23, 2019 1.618 1.645 1.516 1.552 17,560 -0.05(-2.89%)
Aug 22, 2019 1.539 1.645 1.539 1.599 30,516 +0.07(+4.71%)
Aug 21, 2019 1.539 1.539 1.506 1.527 8,068 +0.04(+2.72%)
Aug 20, 2019 1.493 1.499 1.486 1.486 3,112 +0.10(+7.14%)
Aug 19, 2019 1.315 1.387 1.315 1.387 7,775 +0.07(+5.53%)
Aug 16, 2019 1.321 1.321 1.308 1.315 4,844 -0.01(-0.50%)
Aug 15, 2019 1.394 1.447 1.321 1.321 19,401 -0.06(-4.31%)
Aug 14, 2019 1.387 1.387 1.374 1.381 1,978 -0.03(-2.08%)
Aug 13, 2019 1.387 1.410 1.374 1.410 2,010 -0.03(-2.10%)
Aug 12, 2019 1.440 1.440 1.440 1.440 1,083 -0.01(-0.90%)
Aug 09, 2019 1.480 1.480 1.453 1.453 2,724 -0.05(-3.09%)
Aug 08, 2019 1.519 1.519 1.361 1.499 12,851 +0.01(+0.42%)
Aug 07, 2019 1.493 1.506 1.490 1.493 5,464 +0.00(+0.15%)
Aug 06, 2019 1.447 1.519 1.447 1.491 14,373 +0.07(+4.97%)
Aug 05, 2019 1.447 1.453 1.420 1.420 3,051 +0.00(+0.00%)
Aug 02, 2019 1.400 1.453 1.387 1.420 15,138 +0.04(+2.89%)
Aug 01, 2019 1.368 1.380 1.368 1.380 743 +0.00(+0.20%)
Jul 31, 2019 1.378 1.378 1.378 1.378 610 +0.01(+0.84%)
Jul 30, 2019 1.361 1.366 1.361 1.366 2,579 -0.00(-0.09%)
Jul 29, 2019 1.367 1.367 1.321 1.367 5,145 -0.01(-0.48%)
Jul 26, 2019 1.410 1.412 1.326 1.374 16,198 -0.03(-1.89%)
Jul 25, 2019 1.387 1.420 1.374 1.400 3,996 +0.03(+1.92%)
Jul 24, 2019 1.374 1.374 1.374 1.374 628 +0.00(+0.00%)
Jul 23, 2019 1.387 1.400 1.361 1.374 5,581 +0.00(+0.00%)
Jul 22, 2019 1.341 1.374 1.341 1.374 3,808 +0.03(+2.46%)
Jul 19, 2019 1.387 1.387 1.341 1.341 1,513 -0.06(-4.21%)
Jul 18, 2019 1.394 1.400 1.394 1.400 1,106 +0.01(+0.89%)
Jul 17, 2019 1.341 1.388 1.341 1.388 6,968 -0.00(-0.05%)
Jul 16, 2019 1.414 1.414 1.334 1.388 13,467 -0.03(-1.79%)
Jul 15, 2019 1.420 1.489 1.414 1.414 9,832 -0.01(-0.93%)
Jul 12, 2019 1.427 1.427 1.427 1.427 1,513 -0.03(-1.82%)
Jul 11, 2019 1.519 1.519 1.433 1.453 14,475 -0.01(-0.45%)
Jul 10, 2019 1.519 1.522 1.433 1.460 10,085 -0.03(-1.78%)
Jul 09, 2019 1.473 1.486 1.460 1.486 5,359 +0.01(+0.90%)
Jul 08, 2019 1.453 1.539 1.427 1.473 8,306 +0.03(+1.83%)
Jul 05, 2019 1.433 1.447 1.433 1.447 2,119 +0.00(+0.00%)
Jul 03, 2019 1.427 1.453 1.427 1.447 8,931 -0.00(-0.05%)
Jul 02, 2019 1.526 1.539 1.433 1.447 10,150 -0.04(-2.62%)
Jul 01, 2019 1.526 1.526 1.460 1.486 2,785 -0.03(-2.18%)
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%)
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.