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 (%)
Mar 31, 2022 7.714 8.105 6.474 6.657 226,508 -1.22(-15.52%)
Mar 30, 2022 8.696 8.954 7.881 7.881 219,346 +0.07(+0.85%)
Mar 29, 2022 8.139 8.260 7.551 7.814 194,262 -0.32(-3.99%)
Mar 28, 2022 9.021 9.362 8.076 8.139 290,926 -1.45(-15.10%)
Mar 25, 2022 9.279 10.52 8.962 9.587 300,356 -0.45(-4.48%)
Mar 24, 2022 11.37 11.37 10.03 10.04 311,326 -0.89(-8.15%)
Mar 23, 2022 10.56 11.03 10.32 10.93 320,476 +0.68(+6.66%)
Mar 22, 2022 10.83 11.65 9.986 10.24 252,107 -1.23(-10.73%)
Mar 21, 2022 12.48 12.83 10.74 11.48 602,095 +0.73(+6.82%)
Mar 18, 2022 11.59 12.19 10.29 10.74 318,937 -0.85(-7.32%)
Mar 17, 2022 9.986 12.69 9.986 11.59 1,325,567 +2.02(+21.13%)
Mar 16, 2022 9.170 10.15 8.679 9.570 790,714 +0.66(+7.38%)
Mar 15, 2022 8.322 9.861 8.155 8.912 961,979 -0.40(-4.29%)
Mar 14, 2022 7.373 9.786 7.240 9.312 1,059,858 +0.25(+2.75%)
Mar 11, 2022 10.51 10.82 7.847 9.062 1,123,522 -2.67(-22.77%)
Mar 10, 2022 13.21 11.73 1,607,124 +0.17(+1.44%)
Mar 09, 2022 10.23 16.49 9.470 11.57 7,304,257 -1.32(-10.26%)
Mar 08, 2022 21.99 26.63 9.204 12.89 9,933,780 +2.81(+27.91%)
Mar 07, 2022 7.947 11.13 6.774 10.08 9,147,592 +4.14(+69.85%)
Mar 04, 2022 4.419 6.641 4.419 5.933 1,707,919 +1.46(+32.53%)
Mar 03, 2022 4.519 4.552 4.277 4.477 54,054 -0.02(-0.37%)
Mar 02, 2022 4.302 4.494 4.194 4.494 63,498 +0.33(+8.00%)
Mar 01, 2022 4.078 4.302 4.062 4.161 85,191 +0.12(+3.09%)
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%)
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.