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, 2022 4.053 4.361 3.994 4.036 50,730 -0.11(-2.61%)
Feb 25, 2022 4.236 4.182 3.903 4.144 52,745 -0.20(-4.64%)
Feb 24, 2022 4.640 4.680 4.020 4.346 285,659 +0.47(+12.21%)
Feb 23, 2022 4.004 4.158 3.800 3.873 104,722 -0.03(-0.83%)
Feb 22, 2022 3.824 4.313 3.759 3.906 236,775 +0.07(+1.78%)
Feb 18, 2022 3.838 0 -0.05(-1.33%)
Feb 17, 2022 3.962 3.962 3.698 3.889 17,011 +0.02(+0.53%)
Feb 16, 2022 3.653 3.979 3.653 3.869 8,952 +0.09(+2.48%)
Feb 15, 2022 3.938 3.938 3.596 3.775 24,963 -0.05(-1.28%)
Feb 14, 2022 3.718 3.995 3.677 3.824 17,440 +0.10(+2.63%)
Feb 11, 2022 3.767 3.889 3.661 3.726 35,507 -0.08(-2.14%)
Feb 10, 2022 3.775 3.889 3.759 3.808 19,990 -0.04(-1.06%)
Feb 09, 2022 3.877 3.877 3.649 3.849 6,455 +0.19(+5.20%)
Feb 08, 2022 3.612 3.720 3.604 3.658 16,958 +0.01(+0.37%)
Feb 07, 2022 3.637 3.751 3.596 3.645 22,039 -0.02(-0.45%)
Feb 04, 2022 3.588 3.971 3.588 3.661 69,304 +0.08(+2.28%)
Feb 03, 2022 3.555 3.734 3.580 26,778 -0.14(-3.73%)
Feb 02, 2022 3.637 3.955 3.547 3.718 127,832 -0.01(-0.22%)
Feb 01, 2022 3.686 3.971 3.669 3.726 539,525 -0.67(-15.21%)
Jan 31, 2022 3.881 4.444 3.881 4.395 47,652 +0.20(+4.78%)
Jan 28, 2022 4.134 5.015 4.057 4.194 553,299 -0.05(-1.26%)
Jan 27, 2022 3.759 4.656 3.761 4.248 429,993 +0.66(+18.27%)
Jan 26, 2022 3.628 3.987 3.522 3.592 26,760 -0.04(-0.98%)
Jan 25, 2022 3.506 3.637 3.506 3.627 1,645 +0.12(+3.51%)
Jan 24, 2022 3.612 3.612 3.384 3.504 14,736 -0.26(-6.98%)
Jan 21, 2022 3.792 3.824 3.667 3.767 7,188 -0.02(-0.65%)
Jan 20, 2022 3.787 4.273 3.677 3.792 50,892 -0.04(-1.06%)
Jan 19, 2022 3.857 3.857 3.686 3.832 3,906 +0.13(+3.52%)
Jan 18, 2022 3.531 3.873 3.531 3.702 21,657 +0.07(+1.80%)
Jan 14, 2022 3.637 0 -0.03(-0.89%)
Jan 13, 2022 3.800 3.906 3.620 3.669 26,677 -0.12(-3.25%)
Jan 12, 2022 3.751 3.893 3.637 3.792 38,833 +0.09(+2.44%)
Jan 11, 2022 3.596 3.734 3.596 3.702 28,939 -0.01(-0.22%)
Jan 10, 2022 3.620 3.710 3.547 3.710 1,790 +0.13(+3.76%)
Jan 07, 2022 3.612 3.612 3.514 3.575 2,213 -0.01(-0.34%)
Jan 06, 2022 3.628 3.808 3.506 3.588 3,720 -0.02(-0.68%)
Jan 05, 2022 3.686 3.686 3.588 3.612 1,816 +0.02(+0.45%)
Jan 04, 2022 3.539 3.628 3.425 3.596 16,523 +0.01(+0.34%)
Jan 03, 2022 3.441 3.628 3.392 3.584 11,760 +0.08(+2.22%)
Dec 31, 2021 3.490 3.588 3.392 3.506 26,436 -0.15(-4.02%)
Dec 30, 2021 3.539 3.653 3.539 3.653 4,236 +0.09(+2.52%)
Dec 29, 2021 3.495 3.588 3.425 3.563 14,127 +0.02(+0.69%)
Dec 28, 2021 3.498 3.547 3.425 3.539 40,263 +0.11(+3.33%)
Dec 27, 2021 3.474 3.506 3.425 3.425 14,783 -0.07(-1.87%)
Dec 23, 2021 3.425 3.539 3.425 3.490 2,801 +0.03(+0.94%)
Dec 22, 2021 3.441 3.457 3.416 3.457 1,297 +0.03(+0.83%)
Dec 21, 2021 3.465 3.518 3.351 3.429 3,881 -0.09(-2.44%)
Dec 20, 2021 3.628 3.628 3.465 3.514 3,422 -0.12(-3.36%)
Dec 17, 2021 3.531 3.645 3.522 3.637 2,768 +0.11(+3.03%)
Dec 16, 2021 3.612 3.612 3.530 3.530 737 -0.02(-0.48%)
Dec 15, 2021 3.549 3.549 3.522 3.547 6,703 -0.02(-0.46%)
Dec 14, 2021 3.482 3.710 3.474 3.563 4,637 +0.07(+2.10%)
Dec 13, 2021 3.596 3.620 3.490 3.490 1,878 -0.13(-3.55%)
Dec 10, 2021 3.474 3.618 3.474 3.618 3,074 -0.04(-1.17%)
Dec 09, 2021 3.514 3.662 3.514 3.661 1,938 +0.11(+3.22%)
Dec 08, 2021 3.718 3.749 3.533 3.547 4,617 -0.08(-2.25%)
Dec 07, 2021 3.425 3.634 3.425 3.628 12,080 +0.28(+8.27%)
Dec 06, 2021 3.400 3.669 3.351 3.351 48,442 -0.24(-6.59%)
Dec 03, 2021 3.449 3.653 3.384 3.588 43,826 +0.19(+5.49%)
Dec 02, 2021 3.522 3.628 3.400 3.401 37,896 -0.11(-3.23%)
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.