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

Marine Petroleum U (NQ: MARPS )

4.500 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 15, 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 (%)
Jul 31, 2018 2.236 2.319 2.236 2.241 2,891 -0.01(-0.56%)
Jul 30, 2018 2.325 2.373 2.254 2.254 4,193 -0.09(-3.80%)
Jul 27, 2018 2.367 2.367 2.319 2.343 4,889 -0.01(-0.38%)
Jul 26, 2018 2.348 2.356 2.348 2.352 1,692 -0.06(-2.58%)
Jul 24, 2018 2.414 2.414 2.414 64 +0.08(+3.62%)
Jul 23, 2018 2.349 2.439 2.326 2.330 4,132 +0.02(+1.07%)
Jul 20, 2018 2.313 2.327 2.229 2.305 1,487 +0.08(+3.36%)
Jul 19, 2018 2.233 2.442 2.224 2.230 5,332 -0.25(-10.21%)
Jul 18, 2018 2.484 2.484 2.484 2.484 490 +0.02(+0.91%)
Jul 17, 2018 2.313 2.473 2.313 2.461 15,325 +0.15(+6.44%)
Jul 16, 2018 2.272 2.313 2.272 2.313 3,459 +0.05(+2.07%)
Jul 13, 2018 2.373 2.373 2.266 2.266 2,326 -0.06(-2.68%)
Jul 12, 2018 2.461 2.462 2.248 2.328 25,495 -0.04(-1.87%)
Jul 11, 2018 2.580 2.580 2.325 2.373 3,766 +0.10(+4.52%)
Jul 10, 2018 2.349 2.402 2.266 2.270 19,967 -0.07(-2.83%)
Jul 09, 2018 2.361 2.361 2.312 2.336 4,612 +0.02(+0.99%)
Jul 06, 2018 2.390 2.390 2.313 2.313 3,930 -0.33(-12.36%)
Jul 05, 2018 2.515 2.639 2.224 2.639 7,251 +0.11(+4.46%)
Jul 03, 2018 2.527 2.527 2.527 0 -0.02(-0.93%)
Jul 02, 2018 2.722 2.734 2.550 2.550 3,471 -0.24(-8.46%)
Jun 29, 2018 2.501 2.877 2.501 2.786 26,872 +0.25(+9.75%)
Jun 28, 2018 2.461 2.610 2.456 2.539 14,534 +0.06(+2.58%)
Jun 27, 2018 2.432 2.475 2.414 2.475 3,543 +0.06(+2.51%)
Jun 26, 2018 2.266 2.414 2.266 2.414 736 +0.18(+8.03%)
Jun 25, 2018 2.479 2.479 2.230 2.235 2,726 +0.00(+0.20%)
Jun 21, 2018 2.230 2.230 2.230 74 -0.14(-6.00%)
Jun 20, 2018 2.325 2.508 2.295 2.373 9,621 +0.09(+4.17%)
Jun 19, 2018 2.138 2.278 2.138 2.278 2,434 +0.00(+0.00%)
Jun 15, 2018 2.278 2.278 2.278 37 -0.06(-2.54%)
Jun 14, 2018 2.337 2.337 2.337 2.337 308 +0.04(+1.81%)
Jun 13, 2018 2.284 2.295 2.284 2.295 640 -0.05(-2.03%)
Jun 12, 2018 2.349 2.462 2.343 2.343 16,802 +0.01(+0.51%)
Jun 11, 2018 2.331 2.331 2.331 2.331 736 +0.05(+2.08%)
Jun 08, 2018 2.141 2.284 2.141 2.284 1,613 +0.00(+0.00%)
Jun 07, 2018 2.313 2.408 2.122 2.284 4,284 +0.01(+0.65%)
Jun 06, 2018 2.269 2.269 2.269 2.269 790 +0.07(+3.10%)
Jun 05, 2018 2.177 2.206 2.153 2.200 6,964 -0.21(-8.60%)
Jun 04, 2018 2.233 2.407 2.233 2.407 637 -0.02(-1.00%)
Jun 01, 2018 2.550 2.865 2.373 2.432 96,177 -0.00(-0.00%)
May 31, 2018 2.313 2.663 2.260 2.432 66,653 +0.28(+12.89%)
May 30, 2018 2.135 2.230 2.123 2.154 7,720 -0.07(-3.07%)
May 29, 2018 2.199 2.223 2.188 2.223 12,303 +0.04(+1.99%)
May 25, 2018 2.179 2.179 2.179 0 -0.01(-0.65%)
May 24, 2018 2.194 2.194 2.194 2.194 780 +0.02(+1.07%)
May 23, 2018 2.154 2.171 2.154 2.170 5,174 +0.01(+0.57%)
May 22, 2018 2.084 2.158 2.084 2.158 13,416 +0.02(+1.10%)
May 21, 2018 2.135 2.135 2.135 2.135 9,354 +0.11(+5.38%)
May 18, 2018 2.165 2.165 2.026 2.026 2,119 -0.12(-5.39%)
May 17, 2018 2.049 2.144 2.049 2.141 1,703 +0.04(+1.91%)
May 16, 2018 2.003 2.117 2.003 2.101 2,323 +0.08(+3.87%)
May 15, 2018 2.082 2.082 1.997 2.023 2,277 -0.12(-5.54%)
May 14, 2018 2.084 2.141 2.084 2.141 2,235 -0.02(-0.80%)
May 11, 2018 1.974 2.166 1.974 2.159 11,394 +0.11(+5.37%)
May 10, 2018 2.078 2.078 1.979 2.049 2,982 -0.00(-0.01%)
May 09, 2018 2.049 2.049 2.049 2.049 447 +0.00(+0.01%)
May 08, 2018 2.084 2.153 2.049 2.049 4,630 -0.06(-3.01%)
May 07, 2018 2.008 2.113 2.008 2.113 15,594 +0.14(+7.33%)
May 04, 2018 1.968 1.968 1.968 1.968 272 +0.06(+3.02%)
May 03, 2018 1.911 1.911 1.911 1.911 345 -0.01(-0.68%)
May 02, 2018 2.008 2.008 1.881 1.924 7,000 +0.06(+3.22%)
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.