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 (%)
Oct 31, 2016 1.787 1.787 1.576 1.588 2,565 +0.01(+0.45%)
Oct 28, 2016 1.551 1.678 1.551 1.581 12,394 -0.02(-1.20%)
Oct 27, 2016 1.647 1.682 1.533 1.600 27,106 -0.06(-3.33%)
Oct 26, 2016 1.683 1.786 1.655 1.655 8,035 -0.03(-1.61%)
Oct 25, 2016 1.830 1.855 1.652 1.682 44,721 -0.18(-9.58%)
Oct 24, 2016 1.896 1.896 1.845 1.861 1,593 -0.04(-1.88%)
Oct 21, 2016 1.897 1.906 1.843 1.896 21,049 +0.02(+0.81%)
Oct 20, 2016 1.881 1.881 1.840 1.881 7,305 +0.01(+0.27%)
Oct 19, 2016 1.790 1.876 1.790 1.876 17,239 +0.03(+1.37%)
Oct 18, 2016 1.820 1.850 1.806 1.850 13,842 +0.03(+1.68%)
Oct 17, 2016 1.779 1.820 1.740 1.820 8,558 +0.04(+2.29%)
Oct 14, 2016 1.543 1.779 1.543 1.779 35,647 +0.14(+8.70%)
Oct 13, 2016 1.530 1.637 1.525 1.637 49,314 +0.10(+6.27%)
Oct 12, 2016 1.571 1.571 1.540 1.540 3,180 +0.01(+0.66%)
Oct 11, 2016 1.531 1.576 1.530 1.530 13,132 +0.01(+0.33%)
Oct 10, 2016 1.576 1.576 1.525 1.525 3,845 -0.03(-1.87%)
Oct 06, 2016 1.561 1.554 1.554 1.554 59 -0.00(-0.08%)
Oct 05, 2016 1.530 1.556 1.530 1.556 5,946 +0.03(+2.00%)
Oct 04, 2016 1.586 1.586 1.525 1.525 5,372 -0.01(-0.33%)
Oct 03, 2016 1.551 1.551 1.530 1.530 12,028 -0.03(-1.95%)
Sep 30, 2016 1.535 1.662 1.535 1.561 8,531 +0.02(+0.99%)
Sep 29, 2016 1.561 1.728 1.530 1.545 29,250 -0.02(-0.98%)
Sep 28, 2016 1.688 1.688 1.510 1.561 39,048 -0.19(-10.87%)
Sep 27, 2016 1.734 1.751 1.734 1.751 820 +0.05(+3.12%)
Sep 26, 2016 1.728 1.728 1.674 1.698 6,196 -0.06(-3.61%)
Sep 23, 2016 1.734 1.774 1.734 1.762 1,186 -0.01(-0.72%)
Sep 22, 2016 1.779 1.779 1.774 1.774 1,984 +0.02(+0.87%)
Sep 21, 2016 1.764 1.764 1.759 1.759 544 -0.10(-5.40%)
Sep 20, 2016 1.830 1.861 1.744 1.859 5,332 +0.05(+2.92%)
Sep 19, 2016 1.886 1.886 1.713 1.807 7,923 +0.10(+5.92%)
Sep 16, 2016 1.745 1.745 1.706 1.706 1,734 +0.01(+0.46%)
Sep 15, 2016 1.698 1.698 1.698 1.698 590 +0.01(+0.30%)
Sep 14, 2016 1.657 1.719 1.652 1.693 3,208 +0.04(+2.15%)
Sep 13, 2016 1.657 1.657 1.657 1.657 316 -0.08(-4.50%)
Sep 12, 2016 1.739 1.856 1.657 1.735 23,244 +0.15(+9.41%)
Sep 09, 2016 1.871 1.871 1.586 1.586 23,697 -0.32(-16.80%)
Sep 07, 2016 1.906 1.906 1.906 1.906 100 +0.00(+0.00%)
Sep 06, 2016 1.871 1.919 1.871 1.906 4,451 +0.03(+1.63%)
Sep 02, 2016 1.871 1.876 1.876 1.876 2,163 -0.03(-1.58%)
Sep 01, 2016 1.922 1.925 1.881 1.906 2,165 -0.05(-2.79%)
Aug 31, 2016 1.961 1.961 1.961 1.961 605 -0.04(-2.11%)
Aug 30, 2016 1.936 2.003 1.936 2.003 1,241 +0.04(+2.21%)
Aug 29, 2016 2.000 2.000 1.960 1.960 1,290 -0.03(-1.26%)
Aug 25, 2016 1.991 1.985 1.985 1.985 59 +0.01(+0.60%)
Aug 24, 2016 1.961 1.973 1.961 1.973 1,792 +0.01(+0.62%)
Aug 23, 2016 1.971 1.985 1.946 1.961 21,900 +0.04(+1.83%)
Aug 22, 2016 2.001 2.006 1.926 1.926 11,665 -0.05(-2.37%)
Aug 19, 2016 1.991 1.991 1.880 1.972 3,582 -0.02(-0.88%)
Aug 18, 2016 2.011 2.011 1.981 1.990 2,927 -0.02(-0.80%)
Aug 17, 2016 2.006 2.009 2.006 2.006 7,864 +0.00(+0.00%)
Aug 16, 2016 2.026 2.026 2.006 2.006 3,108 -0.01(-0.70%)
Aug 15, 2016 2.012 2.026 2.012 2.020 2,740 +0.01(+0.41%)
Aug 12, 2016 2.011 2.012 2.011 2.012 4,487 +0.00(+0.12%)
Aug 11, 2016 2.006 2.010 2.006 2.010 2,808 +0.00(+0.17%)
Aug 09, 2016 2.006 2.006 2.006 2.006 1,591 -0.00(-0.10%)
Aug 05, 2016 2.011 2.008 2.008 2.008 125 -0.02(-0.88%)
Aug 04, 2016 2.006 2.026 2.006 2.026 2,971 +0.02(+0.99%)
Aug 03, 2016 2.021 2.026 2.006 2.006 4,176 -0.02(-0.99%)
Aug 02, 2016 2.024 2.026 2.021 2.026 3,972 +0.00(+0.22%)
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.