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 (%)
Feb 28, 2019 1.485 1.485 1.379 1.388 24,388 -0.14(-9.28%)
Feb 27, 2019 1.640 1.797 1.531 1.531 70,165 -0.33(-17.71%)
Feb 26, 2019 1.508 1.860 1.508 1.860 123,046 +0.35(+23.33%)
Feb 25, 2019 1.508 1.508 1.485 1.508 26,492 +0.00(+0.00%)
Feb 22, 2019 1.470 1.508 1.357 1.508 36,125 +0.04(+3.00%)
Feb 21, 2019 1.445 1.477 1.392 1.464 18,920 +0.02(+1.37%)
Feb 20, 2019 1.508 1.508 1.354 1.444 21,020 -0.06(-4.23%)
Feb 19, 2019 1.206 1.522 1.206 1.508 82,301 +0.30(+25.00%)
Feb 15, 2019 1.307 1.338 1.206 1.206 21,802 -0.10(-7.69%)
Feb 14, 2019 1.307 1.307 1.257 1.307 15,240 +0.00(+0.00%)
Feb 13, 2019 1.307 1.307 1.194 1.307 60,592 -0.02(-1.73%)
Feb 12, 2019 1.338 1.345 1.330 1.330 4,362 +0.02(+1.28%)
Feb 11, 2019 1.294 1.313 1.288 1.313 17,121 +0.03(+1.95%)
Feb 08, 2019 1.320 1.320 1.257 1.288 8,116 -0.06(-4.21%)
Feb 07, 2019 1.351 1.351 1.306 1.345 9,739 -0.01(-0.46%)
Feb 06, 2019 1.313 1.395 1.313 1.351 2,539 -0.03(-1.83%)
Feb 05, 2019 1.338 1.408 1.338 1.376 1,332 +0.04(+3.30%)
Feb 04, 2019 1.489 1.489 1.332 1.332 9,026 -0.17(-11.30%)
Feb 01, 2019 1.370 1.502 1.370 1.502 14,800 +0.15(+11.16%)
Jan 31, 2019 1.364 1.401 1.351 1.351 3,585 +0.07(+5.39%)
Jan 30, 2019 1.351 1.414 1.257 1.282 14,139 -0.07(-5.12%)
Jan 29, 2019 1.445 1.445 1.263 1.351 15,899 -0.09(-6.52%)
Jan 28, 2019 1.257 1.445 1.225 1.445 46,693 +0.22(+17.95%)
Jan 25, 2019 1.213 1.225 1.194 1.225 4,296 -0.01(-1.02%)
Jan 24, 2019 1.194 1.238 1.156 1.238 7,850 +0.08(+6.49%)
Jan 23, 2019 1.164 1.176 1.162 1.162 5,154 -0.03(-2.12%)
Jan 22, 2019 1.181 1.208 1.144 1.188 8,558 -0.07(-5.50%)
Jan 18, 2019 1.194 1.257 1.131 1.257 13,208 +0.06(+5.41%)
Jan 17, 2019 1.155 1.194 1.155 1.192 2,197 +0.06(+5.41%)
Jan 16, 2019 1.194 1.194 1.131 1.131 8,205 -0.06(-5.26%)
Jan 15, 2019 1.271 1.271 1.194 1.194 3,687 +0.00(+0.00%)
Jan 14, 2019 1.194 1.194 1.194 52 +0.00(+0.00%)
Jan 11, 2019 1.178 1.306 1.178 1.194 1,113 -0.06(-4.52%)
Jan 10, 2019 1.194 1.250 1.175 1.250 3,778 -0.01(-0.50%)
Jan 09, 2019 1.307 1.313 1.225 1.257 8,081 -0.05(-3.85%)
Jan 08, 2019 1.269 1.320 1.194 1.307 18,242 +0.13(+11.23%)
Jan 07, 2019 1.257 1.282 1.169 1.175 21,202 -0.07(-5.56%)
Jan 04, 2019 1.206 1.370 1.169 1.244 16,073 -0.14(-10.00%)
Jan 03, 2019 1.257 1.382 1.156 1.382 20,941 +0.13(+10.55%)
Jan 02, 2019 1.156 1.250 1.156 1.250 10,286 +0.09(+8.15%)
Dec 31, 2018 1.087 1.156 1.056 1.156 21,324 +0.10(+9.52%)
Dec 28, 2018 1.005 1.225 0.9646 1.056 20,529 +0.06(+6.46%)
Dec 27, 2018 1.062 1.062 0.8546 0.9916 18,070 -0.10(-8.79%)
Dec 26, 2018 0.8420 1.188 0.8420 1.087 56,445 +0.26(+31.06%)
Dec 24, 2018 0.9614 1.037 0.7666 0.8295 18,301 -0.21(-20.00%)
Dec 21, 2018 1.137 1.169 1.037 1.037 15,277 -0.10(-8.84%)
Dec 20, 2018 1.150 1.163 1.137 1.137 4,046 -0.04(-3.06%)
Dec 19, 2018 1.150 1.174 1.144 1.173 6,854 +0.02(+1.48%)
Dec 18, 2018 1.195 1.231 1.144 1.156 16,130 -0.09(-7.54%)
Dec 17, 2018 1.263 1.288 1.162 1.250 11,673 +0.01(+0.50%)
Dec 14, 2018 1.181 1.320 1.181 1.244 9,866 +0.09(+7.61%)
Dec 13, 2018 1.144 1.452 1.144 1.156 21,032 +0.00(+0.00%)
Dec 12, 2018 1.382 1.406 1.137 1.156 37,062 -0.16(-11.96%)
Dec 11, 2018 1.326 1.345 1.281 1.313 31,355 -0.06(-4.44%)
Dec 10, 2018 1.382 1.414 1.320 1.374 16,245 -0.04(-2.79%)
Dec 07, 2018 1.401 1.414 1.294 1.414 30,077 -0.01(-0.88%)
Dec 06, 2018 1.370 1.571 1.364 1.426 62,225 +0.12(+9.13%)
Dec 04, 2018 1.345 1.382 1.301 1.307 32,464 -0.08(-5.45%)
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.