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

Marine Petroleum U (NQ: MARPS )

4.100 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 18, 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, 2020 2.590 2.590 2.590 150,275 +0.09(+3.74%)
Dec 30, 2020 2.489 2.660 2.412 2.497 150,275 +0.05(+1.90%)
Dec 29, 2020 2.723 2.816 2.349 2.450 483,483 -0.27(-10.00%)
Dec 28, 2020 2.279 5.811 2.256 2.723 6,315,618 +0.37(+15.89%)
Dec 24, 2020 2.256 2.349 2.248 2.349 12,340 +0.05(+2.37%)
Dec 23, 2020 2.342 2.342 2.264 2.295 9,445 +0.03(+1.37%)
Dec 22, 2020 2.326 2.380 2.232 2.264 17,783 -0.12(-4.90%)
Dec 21, 2020 2.240 2.412 2.178 2.380 30,406 +0.05(+2.34%)
Dec 18, 2020 2.466 2.466 2.264 2.326 50,004 -0.18(-7.14%)
Dec 17, 2020 2.513 2.559 2.450 2.505 22,718 -0.02(-0.62%)
Dec 16, 2020 2.660 2.684 2.412 2.520 113,872 -0.09(-3.28%)
Dec 15, 2020 2.746 3.306 2.645 2.606 487,913 +0.04(+1.52%)
Dec 14, 2020 2.645 2.707 2.520 2.567 49,785 -0.14(-5.17%)
Dec 11, 2020 2.653 2.740 2.614 2.707 50,133 +0.10(+3.88%)
Dec 10, 2020 2.583 2.738 2.528 2.606 37,008 +0.04(+1.52%)
Dec 09, 2020 2.497 2.626 2.462 2.567 20,906 +0.07(+2.80%)
Dec 08, 2020 2.544 2.614 2.419 2.497 50,742 -0.07(-2.73%)
Dec 07, 2020 2.645 2.707 2.552 2.567 40,081 -0.08(-2.94%)
Dec 04, 2020 2.668 2.738 2.606 2.645 49,619 +0.10(+3.98%)
Dec 03, 2020 2.660 2.676 2.536 2.544 62,142 -0.03(-1.21%)
Dec 02, 2020 2.567 2.832 2.474 2.575 152,314 +0.02(+0.91%)
Dec 01, 2020 2.668 2.668 2.535 2.552 20,675 +0.01(+0.31%)
Nov 30, 2020 2.738 2.793 2.544 2.544 39,627 -0.16(-5.76%)
Nov 27, 2020 2.948 2.948 2.622 2.699 58,488 -0.16(-5.52%)
Nov 25, 2020 2.748 2.943 2.733 2.857 91,962 +0.13(+4.84%)
Nov 24, 2020 2.663 2.981 2.663 2.725 149,216 +0.10(+3.85%)
Nov 23, 2020 2.485 2.640 2.469 2.624 39,991 +0.16(+6.29%)
Nov 20, 2020 2.616 2.694 2.469 2.469 124,290 -0.14(-5.36%)
Nov 19, 2020 2.896 2.912 2.554 2.609 352,190 -0.24(-8.45%)
Nov 18, 2020 2.717 2.943 2.663 2.849 135,914 +0.20(+7.62%)
Nov 17, 2020 2.477 2.694 2.477 2.648 93,268 +0.20(+8.25%)
Nov 16, 2020 2.539 2.585 2.415 2.446 66,543 -0.05(-1.87%)
Nov 13, 2020 2.523 2.523 2.407 2.492 60,664 +0.06(+2.56%)
Nov 12, 2020 2.648 2.702 2.368 2.430 83,059 -0.19(-7.12%)
Nov 11, 2020 2.694 2.756 2.604 2.616 113,155 -0.05(-2.03%)
Nov 10, 2020 2.710 2.865 2.655 2.671 289,424 +0.02(+0.58%)
Nov 09, 2020 2.958 3.098 2.609 2.655 137,905 -0.14(-5.00%)
Nov 06, 2020 2.764 3.059 2.724 2.795 307,957 -0.01(-0.28%)
Nov 05, 2020 2.461 2.935 2.461 2.803 279,728 +0.12(+4.34%)
Nov 04, 2020 3.090 3.090 2.655 2.686 354,189 -0.33(-10.82%)
Nov 03, 2020 2.834 3.214 2.725 3.012 1,046,895 +0.16(+5.72%)
Nov 02, 2020 2.438 3.339 2.345 2.849 5,382,869 +0.26(+10.21%)
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%)
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.