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 +0.110 (+2.73%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 7, 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 (%)
Nov 29, 2019 1.405 1.405 1.393 1.405 3,559 -0.07(-4.49%)
Nov 27, 2019 1.440 1.482 1.440 1.471 2,847 +0.00(+0.15%)
Nov 26, 2019 1.462 1.476 1.441 1.469 4,613 +0.03(+1.89%)
Nov 25, 2019 1.455 1.455 1.380 1.441 8,987 -0.01(-0.92%)
Nov 22, 2019 1.469 1.469 1.453 1.455 1,893 -0.00(-0.02%)
Nov 21, 2019 1.455 1.455 1.455 1.455 568 +0.01(+0.95%)
Nov 20, 2019 1.424 1.441 1.424 1.441 1,110 +0.02(+1.63%)
Nov 19, 2019 1.441 1.441 1.367 1.418 10,463 -0.02(-1.60%)
Nov 18, 2019 1.476 1.496 1.441 1.441 7,768 -0.03(-1.89%)
Nov 15, 2019 1.469 1.469 1.469 1.469 582 +0.02(+1.08%)
Nov 14, 2019 1.544 1.549 1.304 1.454 38,731 -0.10(-6.71%)
Nov 13, 2019 1.572 1.572 1.544 1.558 5,654 -0.03(-1.68%)
Nov 12, 2019 1.552 1.592 1.544 1.585 1,340 -0.02(-1.33%)
Nov 11, 2019 1.606 1.606 1.606 1.606 745 +0.06(+3.99%)
Nov 08, 2019 1.544 1.544 1.544 1.544 291 -0.05(-3.09%)
Nov 07, 2019 1.560 1.594 1.557 1.594 534 +0.03(+1.94%)
Nov 06, 2019 1.587 1.587 1.524 1.563 4,447 +0.04(+2.59%)
Nov 05, 2019 1.469 1.538 1.455 1.524 9,530 -0.05(-3.36%)
Nov 04, 2019 1.579 1.579 1.577 1.577 2,497 +0.03(+1.64%)
Nov 01, 2019 1.547 1.555 1.544 1.551 15,443 -0.03(-1.73%)
Oct 31, 2019 1.538 1.579 1.538 1.579 3,691 +0.09(+5.96%)
Oct 30, 2019 1.544 1.544 1.475 1.490 2,399 -0.05(-3.09%)
Oct 29, 2019 1.538 1.541 1.531 1.538 16,108 +0.01(+0.47%)
Oct 28, 2019 1.476 1.538 1.414 1.530 18,943 +0.04(+2.74%)
Oct 25, 2019 1.483 1.489 1.476 1.489 2,039 -0.01(-0.91%)
Oct 24, 2019 1.503 1.503 1.462 1.503 2,146 +0.05(+3.42%)
Oct 23, 2019 1.454 1.454 1.454 24 +0.00(+0.00%)
Oct 22, 2019 1.414 1.503 1.414 1.454 6,193 +0.01(+0.38%)
Oct 21, 2019 1.414 1.455 1.414 1.448 3,168 -0.00(-0.26%)
Oct 18, 2019 1.441 1.452 1.435 1.452 4,953 +0.01(+0.70%)
Oct 17, 2019 1.435 1.449 1.435 1.442 3,594 -0.01(-0.91%)
Oct 16, 2019 1.455 1.455 1.449 1.455 670 +0.01(+0.93%)
Oct 15, 2019 1.448 1.455 1.435 1.441 4,050 +0.00(+0.00%)
Oct 14, 2019 1.455 1.455 1.441 1.441 2,128 +0.03(+1.94%)
Oct 11, 2019 1.414 1.414 1.414 266 +0.00(+0.00%)
Oct 10, 2019 1.457 1.457 1.414 1.414 1,308 -0.01(-0.65%)
Oct 09, 2019 1.437 1.437 1.423 1.423 1,841 -0.05(-3.44%)
Oct 08, 2019 1.457 1.474 1.414 1.474 4,570 -0.02(-1.48%)
Oct 07, 2019 1.510 1.510 1.496 1.496 795 +0.04(+3.09%)
Oct 04, 2019 1.451 1.451 1.451 1.451 437 +0.01(+0.92%)
Oct 03, 2019 1.510 1.510 1.438 1.438 6,062 +0.00(+0.24%)
Oct 02, 2019 1.435 1.441 1.414 1.435 9,813 -0.01(-0.48%)
Oct 01, 2019 1.441 1.531 1.414 1.441 10,425 +0.03(+1.94%)
Sep 30, 2019 1.572 1.572 1.414 1.414 9,184 -0.16(-10.04%)
Sep 27, 2019 1.387 1.572 1.387 1.572 11,509 +0.12(+8.02%)
Sep 26, 2019 1.435 1.455 1.387 1.455 9,574 +0.04(+2.91%)
Sep 25, 2019 1.407 1.414 1.387 1.414 6,777 +0.00(+0.35%)
Sep 24, 2019 1.414 1.414 1.409 1.409 1,459 -0.00(-0.13%)
Sep 23, 2019 1.434 1.434 1.407 1.411 5,065 -0.01(-0.70%)
Sep 20, 2019 1.424 1.475 1.407 1.421 4,516 +0.01(+0.98%)
Sep 19, 2019 1.424 1.424 1.407 1.407 1,585 -0.08(-5.53%)
Sep 18, 2019 1.503 1.503 1.469 1.489 5,466 +0.01(+0.93%)
Sep 17, 2019 1.517 1.517 1.476 1.476 5,727 -0.01(-0.92%)
Sep 16, 2019 1.558 1.558 1.441 1.489 6,302 +0.02(+1.40%)
Sep 13, 2019 1.455 1.469 1.455 1.469 1,019 -0.04(-2.73%)
Sep 12, 2019 1.449 1.510 1.414 1.510 15,827 +0.00(+0.00%)
Sep 11, 2019 1.489 1.510 1.483 1.510 3,328 +0.03(+2.33%)
Sep 10, 2019 1.428 1.476 1.428 1.476 2,466 +0.05(+3.86%)
Sep 09, 2019 1.421 1.421 1.421 1.421 270 -0.05(-3.27%)
Sep 06, 2019 1.407 1.469 1.407 1.469 5,244 +0.06(+4.39%)
Sep 05, 2019 1.387 1.433 1.387 1.407 1,650 +0.02(+1.49%)
Sep 04, 2019 1.469 1.469 1.387 1.387 7,384 -0.09(-6.05%)
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.