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

Marine Petroleum U (NQ: MARPS )

4.255 +0.155 (+3.78%)
Streaming Delayed Price Updated: 1:09 PM EDT, Apr 19, 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 (%)
Dec 31, 2018 1.087 1.156 1.055 1.156 21,329 +0.10(+9.52%)
Dec 28, 2018 1.005 1.225 0.9643 1.055 20,533 +0.06(+6.46%)
Dec 27, 2018 1.062 1.062 0.8544 0.9914 18,074 -0.10(-8.79%)
Dec 26, 2018 0.8418 1.187 0.8418 1.087 56,457 +0.26(+31.06%)
Dec 24, 2018 0.9612 1.037 0.7664 0.8293 18,305 -0.21(-20.00%)
Dec 21, 2018 1.137 1.169 1.037 1.037 15,280 -0.10(-8.84%)
Dec 20, 2018 1.150 1.163 1.137 1.137 4,047 -0.04(-3.06%)
Dec 19, 2018 1.150 1.174 1.143 1.173 6,855 +0.02(+1.48%)
Dec 18, 2018 1.194 1.230 1.143 1.156 16,134 -0.09(-7.54%)
Dec 17, 2018 1.263 1.288 1.162 1.250 11,675 +0.01(+0.50%)
Dec 14, 2018 1.181 1.319 1.181 1.244 9,868 +0.09(+7.61%)
Dec 13, 2018 1.143 1.451 1.143 1.156 21,036 +0.00(+0.00%)
Dec 12, 2018 1.382 1.406 1.136 1.156 37,070 -0.16(-11.96%)
Dec 11, 2018 1.326 1.344 1.281 1.313 31,362 -0.06(-4.44%)
Dec 10, 2018 1.382 1.414 1.319 1.374 16,248 -0.04(-2.79%)
Dec 07, 2018 1.401 1.414 1.294 1.414 30,084 -0.01(-0.88%)
Dec 06, 2018 1.370 1.571 1.364 1.426 62,239 +0.12(+9.14%)
Dec 04, 2018 1.344 1.382 1.300 1.307 32,471 -0.08(-5.45%)
Dec 03, 2018 1.432 1.520 1.256 1.382 48,220 -0.08(-5.58%)
Nov 30, 2018 1.571 1.571 1.464 1.464 42,499 -0.14(-8.98%)
Nov 29, 2018 1.633 1.665 1.545 1.608 14,015 -0.05(-2.81%)
Nov 28, 2018 1.576 1.794 1.576 1.655 16,314 +0.01(+0.37%)
Nov 27, 2018 1.800 1.800 1.552 1.649 19,171 -0.07(-4.06%)
Nov 26, 2018 1.728 1.729 1.515 1.718 29,769 -0.04(-2.24%)
Nov 23, 2018 1.758 1.758 1.758 1.758 824 +0.00(+0.11%)
Nov 21, 2018 1.756 1.756 1.756 0 +0.03(+1.64%)
Nov 20, 2018 1.803 1.818 1.728 1.728 6,907 -0.03(-1.72%)
Nov 19, 2018 1.884 1.884 1.758 1.758 13,484 -0.07(-3.97%)
Nov 16, 2018 1.879 1.879 1.831 1.831 2,639 -0.04(-2.15%)
Nov 15, 2018 1.871 1.871 1.871 1.871 353 +0.02(+1.19%)
Nov 14, 2018 1.831 1.849 1.831 1.849 565 -0.07(-3.48%)
Nov 13, 2018 1.915 1.915 1.915 79 +0.00(+0.00%)
Nov 12, 2018 1.903 1.915 1.838 1.915 2,105 +0.05(+2.93%)
Nov 09, 2018 1.812 1.867 1.758 1.861 6,268 +0.01(+0.61%)
Nov 08, 2018 1.931 1.931 1.825 1.850 3,589 -0.08(-4.04%)
Nov 07, 2018 1.928 1.928 1.928 1.928 338 -0.03(-1.69%)
Nov 06, 2018 1.849 1.961 1.849 1.961 1,814 +0.11(+6.06%)
Nov 05, 2018 1.958 1.982 1.849 1.849 4,980 -0.03(-1.61%)
Nov 02, 2018 1.849 1.879 1.849 1.879 659 -0.01(-0.64%)
Nov 01, 2018 1.891 1.891 1.891 1.891 747 +0.07(+4.00%)
Oct 31, 2018 1.818 1.818 1.818 1 +0.00(+0.00%)
Oct 30, 2018 1.903 1.956 1.818 1.818 30,251 -0.09(-4.63%)
Oct 29, 2018 1.907 1.907 1.907 1.907 3,376 -0.15(-7.48%)
Oct 26, 2018 2.061 2.061 2.061 89 +0.00(+0.00%)
Oct 25, 2018 2.061 2.061 1.903 2.061 6,381 +0.06(+3.03%)
Oct 24, 2018 1.915 2.031 1.897 2.000 10,945 +0.02(+0.92%)
Oct 23, 2018 1.982 1.982 1.982 1.982 577 +0.04(+2.19%)
Oct 22, 2018 1.970 1.970 1.940 1.940 2,007 -0.12(-5.60%)
Oct 19, 2018 2.061 2.061 2.055 2.055 1,814 +0.02(+1.19%)
Oct 18, 2018 1.982 2.031 1.940 2.031 7,049 +0.09(+4.69%)
Oct 17, 2018 2.061 2.061 1.940 1.940 3,023 -0.12(-5.88%)
Oct 16, 2018 2.072 2.072 1.946 2.061 2,708 -0.01(-0.29%)
Oct 15, 2018 2.055 2.067 2.055 2.067 2,180 +0.01(+0.29%)
Oct 12, 2018 2.073 2.164 2.061 2.061 5,609 -0.01(-0.29%)
Oct 11, 2018 2.122 2.122 2.067 2.067 6,790 -0.05(-2.57%)
Oct 10, 2018 2.115 2.212 2.067 2.122 32,159 +0.05(+2.34%)
Oct 09, 2018 2.103 2.103 2.073 2.073 4,061 -0.00(-0.15%)
Oct 08, 2018 2.103 2.255 2.076 2.076 24,749 -0.03(-1.30%)
Oct 05, 2018 2.103 2.103 2.103 133 -0.00(-0.00%)
Oct 04, 2018 2.122 2.134 2.098 2.103 2,667 +0.03(+1.25%)
Oct 03, 2018 2.182 2.182 2.061 2.077 3,787 -0.04(-2.09%)
Oct 02, 2018 2.134 2.145 1.928 2.122 4,653 +0.00(+0.00%)
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.