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

Marine Petroleum U (NQ: MARPS )

4.150 -0.053 (-1.25%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 3, 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 30, 2020 1.871 4.542 1.871 2.585 33,124,506 +0.68(+35.37%)
Oct 29, 2020 1.871 2.003 1.825 1.910 91,677 +0.12(+6.49%)
Oct 28, 2020 1.980 2.244 1.786 1.794 185,874 -0.15(-7.60%)
Oct 27, 2020 2.081 2.236 1.941 1.941 72,321 -0.12(-6.01%)
Oct 26, 2020 2.151 2.236 1.957 2.065 102,763 -0.15(-6.67%)
Oct 23, 2020 2.663 2.678 2.197 2.213 80,112 -0.36(-13.90%)
Oct 22, 2020 2.873 3.067 2.547 2.570 88,771 -0.31(-10.78%)
Oct 21, 2020 2.896 3.098 2.772 2.880 64,989 -0.44(-13.32%)
Oct 20, 2020 3.075 3.377 2.733 3.323 470,647 -0.09(-2.73%)
Oct 19, 2020 1.762 6.755 1.747 3.416 5,647,569 +1.67(+95.56%)
Oct 16, 2020 1.801 1.817 1.747 1.747 21,895 -0.05(-2.60%)
Oct 15, 2020 1.801 1.964 1.669 1.794 41,324 -0.01(-0.43%)
Oct 14, 2020 2.135 2.135 1.747 1.801 89,057 -0.07(-3.73%)
Oct 13, 2020 2.120 2.182 1.794 1.871 126,491 -0.15(-7.31%)
Oct 12, 2020 2.345 2.345 1.910 2.019 366,629 -0.89(-30.67%)
Oct 09, 2020 1.374 4.387 1.320 2.912 8,949,816 +1.53(+110.68%)
Oct 08, 2020 1.250 1.436 1.250 1.382 103,261 +0.06(+4.71%)
Oct 07, 2020 1.335 1.381 1.281 1.320 7,306 -0.04(-2.78%)
Oct 06, 2020 1.317 1.366 1.317 1.358 4,106 +0.04(+2.86%)
Oct 05, 2020 1.351 1.370 1.320 1.320 6,245 +0.00(+0.00%)
Oct 02, 2020 1.335 1.405 1.320 1.320 5,280 -0.06(-4.34%)
Oct 01, 2020 1.413 1.413 1.289 1.380 43,336 -0.06(-4.46%)
Sep 30, 2020 1.460 1.480 1.359 1.444 13,852 -0.02(-1.06%)
Sep 29, 2020 1.436 1.498 1.312 1.460 101,887 +0.18(+13.94%)
Sep 28, 2020 1.281 1.297 1.281 1.281 2,693 +0.02(+1.85%)
Sep 25, 2020 1.258 1.281 1.258 1.258 2,447 +0.00(+0.00%)
Sep 24, 2020 1.343 1.343 1.258 1.258 1,944 -0.02(-1.82%)
Sep 23, 2020 1.324 1.324 1.266 1.281 8,409 -0.04(-2.94%)
Sep 22, 2020 1.351 1.351 1.312 1.320 10,450 -0.00(-0.01%)
Sep 21, 2020 1.312 1.320 1.312 1.320 3,455 +0.01(+0.68%)
Sep 18, 2020 1.335 1.335 1.311 1.311 1,416 -0.02(-1.26%)
Sep 17, 2020 1.312 1.343 1.304 1.328 7,756 +0.00(+0.00%)
Sep 16, 2020 1.320 1.351 1.289 1.328 20,540 +0.06(+4.91%)
Sep 15, 2020 1.320 1.320 1.266 1.266 8,635 -0.02(-1.21%)
Sep 14, 2020 1.320 1.320 1.234 1.281 23,701 +0.01(+0.65%)
Sep 11, 2020 1.328 1.328 1.203 1.273 22,668 -0.05(-3.57%)
Sep 10, 2020 1.467 1.467 1.297 1.320 19,465 -0.08(-5.56%)
Sep 09, 2020 1.467 1.467 1.398 1.398 8,272 -0.03(-1.91%)
Sep 08, 2020 1.440 1.460 1.405 1.425 23,045 -0.03(-1.87%)
Sep 04, 2020 1.460 1.475 1.444 1.452 11,076 -0.02(-1.58%)
Sep 03, 2020 1.460 1.475 1.460 1.475 9,979 -0.01(-0.34%)
Sep 02, 2020 1.475 1.491 1.460 1.480 7,682 +0.02(+1.41%)
Sep 01, 2020 1.475 1.537 1.452 1.460 22,190 -0.00(-0.01%)
Aug 31, 2020 1.537 1.537 1.452 1.460 23,727 -0.11(-6.93%)
Aug 28, 2020 1.514 1.568 1.506 1.568 32,586 +0.00(+0.22%)
Aug 27, 2020 1.542 1.572 1.519 1.565 15,345 +0.02(+0.98%)
Aug 26, 2020 1.557 1.747 1.504 1.550 222,146 +0.05(+3.03%)
Aug 25, 2020 1.542 1.557 1.481 1.504 42,335 +0.05(+3.13%)
Aug 24, 2020 1.466 1.519 1.428 1.458 54,900 +0.08(+6.07%)
Aug 21, 2020 1.519 1.572 1.367 1.375 42,125 -0.18(-11.71%)
Aug 20, 2020 1.542 1.565 1.481 1.557 14,692 +0.02(+0.99%)
Aug 19, 2020 1.580 1.580 1.542 1.542 12,981 -0.05(-3.33%)
Aug 18, 2020 1.534 1.595 1.534 1.595 6,891 +0.01(+0.48%)
Aug 17, 2020 1.641 1.641 1.557 1.588 39,408 -0.02(-0.95%)
Aug 14, 2020 1.648 1.677 1.595 1.603 47,654 -0.05(-2.77%)
Aug 13, 2020 1.679 1.679 1.641 1.648 5,421 -0.04(-2.25%)
Aug 12, 2020 1.694 1.732 1.610 1.686 40,426 +0.01(+0.45%)
Aug 11, 2020 1.648 1.694 1.648 1.679 6,998 +0.03(+1.84%)
Aug 10, 2020 1.633 1.709 1.633 1.648 19,010 +0.02(+0.93%)
Aug 07, 2020 1.626 1.648 1.610 1.633 4,870 +0.01(+0.47%)
Aug 06, 2020 1.641 1.671 1.606 1.626 18,527 +0.02(+0.94%)
Aug 05, 2020 1.595 1.697 1.595 1.610 29,829 +0.04(+2.42%)
Aug 04, 2020 1.595 1.846 1.519 1.572 72,610 -0.04(-2.36%)
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.