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 (%)
May 31, 2017 2.054 2.092 2.054 2.072 9,630 +0.02(+0.78%)
May 30, 2017 2.129 2.129 2.056 2.056 1,054 +0.01(+0.36%)
May 26, 2017 2.075 2.075 2.048 2.048 5,001 +0.02(+1.22%)
May 25, 2017 1.960 2.108 1.960 2.024 5,605 +0.00(+0.11%)
May 24, 2017 2.140 2.145 1.979 2.022 56,149 -0.12(-5.73%)
May 23, 2017 2.113 2.150 2.040 2.144 39,198 +0.02(+0.79%)
May 22, 2017 2.292 2.292 2.103 2.128 9,424 -0.03(-1.53%)
May 19, 2017 2.018 2.187 2.013 2.161 26,976 +0.22(+11.41%)
May 18, 2017 1.892 1.939 1.892 1.939 2,506 -0.01(-0.54%)
May 17, 2017 1.887 1.971 1.881 1.950 8,292 +0.07(+3.64%)
May 16, 2017 2.084 2.084 1.881 1.881 12,743 -0.19(-9.37%)
May 15, 2017 2.034 2.076 1.992 2.076 11,081 +0.07(+3.26%)
May 12, 2017 2.010 2.010 2.010 2.010 1,022 +0.03(+1.58%)
May 11, 2017 1.979 1.979 1.979 1.979 189 -0.03(-1.56%)
May 10, 2017 2.034 2.055 1.998 2.011 21,153 -0.04(-2.17%)
May 08, 2017 2.055 2.055 2.055 0 +0.10(+4.91%)
May 05, 2017 1.924 1.981 1.924 1.959 5,275 -0.04(-1.91%)
May 04, 2017 1.976 2.050 1.897 1.997 33,075 -0.10(-4.56%)
May 03, 2017 2.087 2.093 2.087 2.093 474 +0.03(+1.70%)
May 02, 2017 2.108 2.140 2.055 2.058 3,462 +0.05(+2.56%)
May 01, 2017 2.115 2.115 2.007 2.007 759 -0.10(-4.81%)
Apr 28, 2017 1.902 2.108 1.902 2.108 28,563 +0.00(+0.00%)
Apr 27, 2017 2.076 2.108 1.982 2.108 22,597 +0.05(+2.25%)
Apr 26, 2017 2.062 2.062 2.062 2.062 504 +0.06(+2.95%)
Apr 25, 2017 1.939 2.055 1.897 2.003 15,834 -0.06(-3.06%)
Apr 24, 2017 2.198 2.198 2.061 2.066 1,793 -0.01(-0.37%)
Apr 21, 2017 2.074 2.074 2.074 2.074 590 -0.12(-5.64%)
Apr 20, 2017 2.195 2.198 2.150 2.198 1,098 +0.14(+6.92%)
Apr 19, 2017 2.082 2.082 2.029 2.055 1,538 +0.13(+6.85%)
Apr 18, 2017 1.934 1.992 1.924 1.924 1,614 -0.13(-6.17%)
Apr 17, 2017 2.018 2.108 1.897 2.050 6,813 -0.13(-5.81%)
Apr 13, 2017 2.213 2.213 2.011 2.177 869 -0.02(-0.96%)
Apr 12, 2017 2.010 2.239 2.010 2.198 3,812 +0.16(+7.76%)
Apr 11, 2017 2.108 2.213 2.039 2.039 929 +0.03(+1.41%)
Apr 10, 2017 2.282 2.398 2.011 2.011 4,597 -0.27(-11.88%)
Apr 07, 2017 2.282 2.282 2.282 2.282 390 +0.04(+1.88%)
Apr 06, 2017 2.076 2.261 2.076 2.240 1,975 +0.08(+3.66%)
Apr 05, 2017 2.161 2.161 2.161 2.161 1,316 +0.00(+0.00%)
Apr 04, 2017 2.134 2.161 2.040 2.161 14,719 -0.08(-3.53%)
Apr 03, 2017 2.240 2.240 2.240 2.240 2,432 +0.07(+3.41%)
Mar 31, 2017 2.372 2.387 2.166 2.166 10,208 +0.01(+0.24%)
Mar 30, 2017 2.088 2.295 2.088 2.161 14,996 -0.16(-6.83%)
Mar 29, 2017 2.372 2.503 2.108 2.319 9,658 -0.05(-2.20%)
Mar 28, 2017 2.366 2.372 2.261 2.372 1,417 +0.13(+5.88%)
Mar 27, 2017 2.240 2.440 2.240 2.240 9,229 +0.00(+0.00%)
Mar 24, 2017 2.240 2.240 2.240 2.240 220 +0.04(+1.92%)
Mar 23, 2017 2.007 2.198 2.007 2.198 2,432 +0.12(+5.84%)
Mar 22, 2017 2.084 2.108 2.076 2.076 2,631 -0.03(-1.25%)
Mar 21, 2017 2.103 2.103 2.103 2.103 1,041 -0.09(-4.09%)
Mar 20, 2017 2.298 2.298 2.150 2.192 4,829 -0.08(-3.48%)
Mar 16, 2017 2.271 2.271 2.271 11 +0.02(+0.94%)
Mar 14, 2017 2.250 2.250 2.250 18 +0.11(+4.91%)
Mar 13, 2017 2.145 2.145 2.145 2.145 647 -0.07(-3.20%)
Mar 10, 2017 2.397 2.398 2.108 2.216 6,106 -0.16(-6.78%)
Mar 09, 2017 2.375 2.394 2.373 2.377 1,593 -0.18(-7.20%)
Mar 08, 2017 2.561 2.561 2.561 2.561 222 +0.02(+0.83%)
Mar 07, 2017 2.498 2.540 2.498 2.540 876 +0.05(+2.12%)
Mar 06, 2017 2.593 2.593 2.487 2.487 11,777 -0.09(-3.63%)
Mar 03, 2017 2.688 2.688 2.581 2.581 4,622 -0.02(-0.60%)
Mar 02, 2017 2.585 2.597 2.585 2.597 1,301 -0.05(-1.80%)
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.