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

Marine Petroleum U (NQ: MARPS )

4.200 +0.030 (+0.72%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 26, 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 29, 2020 1.663 1.762 1.519 1.580 42,003 -0.20(-11.11%)
May 28, 2020 1.610 1.853 1.504 1.777 97,779 -0.09(-4.73%)
May 27, 2020 1.698 1.931 1.676 1.865 270,380 +0.20(+12.28%)
May 26, 2020 1.618 1.676 1.530 1.661 112,542 +0.07(+4.11%)
May 22, 2020 1.474 1.596 1.457 1.596 41,033 +0.08(+5.54%)
May 21, 2020 1.406 1.618 1.406 1.512 95,814 +0.11(+8.07%)
May 20, 2020 1.246 1.399 1.246 1.399 70,901 +0.09(+6.67%)
May 19, 2020 1.282 1.355 1.151 1.312 137,634 +0.09(+7.14%)
May 18, 2020 0.8744 1.406 0.8598 1.224 489,440 +0.41(+50.59%)
May 15, 2020 0.8088 0.8202 0.8015 0.8129 10,155 -0.00(-0.32%)
May 14, 2020 0.8163 0.8453 0.8155 0.8155 4,681 -0.02(-2.68%)
May 13, 2020 0.8744 0.8744 0.8319 0.8380 5,475 -0.01(-1.02%)
May 12, 2020 0.8744 0.8744 0.8466 0.8466 1,870 -0.01(-1.54%)
May 11, 2020 0.8526 0.8781 0.7505 0.8598 21,034 -0.05(-5.60%)
May 08, 2020 0.9108 0.9400 0.8818 0.9108 8,096 +0.01(+0.81%)
May 07, 2020 0.9253 0.9253 0.9023 0.9036 6,964 +0.00(+0.00%)
May 06, 2020 0.8963 0.9254 0.8453 0.9036 6,120 +0.01(+1.63%)
May 05, 2020 0.8671 0.9036 0.8671 0.8891 19,956 +0.03(+3.01%)
May 04, 2020 0.9036 0.9036 0.8343 0.8631 13,532 -0.05(-5.51%)
May 01, 2020 0.9983 0.9983 0.7360 0.9135 34,994 -0.08(-8.49%)
Apr 30, 2020 0.9983 0.9983 0.9813 0.9982 2,142 +0.02(+2.23%)
Apr 29, 2020 1.013 1.020 0.9327 0.9764 8,531 -0.03(-3.37%)
Apr 28, 2020 0.9400 1.011 0.9400 1.011 22,844 +0.07(+7.20%)
Apr 27, 2020 0.9108 0.9473 0.8889 0.9427 17,275 +0.04(+4.67%)
Apr 24, 2020 0.9400 0.9400 0.9006 0.9006 823 -0.04(-4.19%)
Apr 23, 2020 1.013 1.013 0.9400 0.9400 3,854 -0.05(-5.15%)
Apr 22, 2020 1.006 1.006 0.9910 0.9910 1,509 +0.04(+4.62%)
Apr 21, 2020 0.9400 0.9473 0.9400 0.9473 7,445 +0.01(+0.77%)
Apr 20, 2020 0.9400 0.9401 0.9400 0.9401 3,237 +0.03(+3.21%)
Apr 17, 2020 0.8744 0.9327 0.8675 0.9108 5,077 +0.00(+0.08%)
Apr 16, 2020 0.9254 0.9254 0.9101 0.9101 2,155 -0.00(-0.07%)
Apr 15, 2020 0.9108 0.9108 0.9108 0.9108 946 -0.02(-1.85%)
Apr 14, 2020 0.9691 0.9691 0.9218 0.9280 3,612 +0.04(+4.81%)
Apr 13, 2020 0.8890 0.8890 0.8744 0.8853 11,061 +0.03(+2.97%)
Apr 09, 2020 0.8637 0.9182 0.8526 0.8598 22,781 +0.02(+2.67%)
Apr 08, 2020 0.8890 0.8890 0.8015 0.8375 26,097 -0.05(-5.80%)
Apr 07, 2020 0.9473 0.9473 0.8381 0.8890 17,062 +0.04(+4.26%)
Apr 06, 2020 0.8307 0.8940 0.8088 0.8526 15,047 -0.09(-9.99%)
Apr 03, 2020 0.9619 1.202 0.8088 0.9473 75,067 +0.03(+2.77%)
Apr 02, 2020 0.9682 0.9691 0.9036 0.9218 2,714 +0.00(+0.40%)
Apr 01, 2020 0.9181 0.9181 0.9181 0.9181 481 -0.07(-7.35%)
Mar 31, 2020 0.9764 0.9910 0.9719 0.9910 4,353 +0.01(+0.74%)
Mar 30, 2020 1.020 1.020 0.9036 0.9837 1,299 +0.08(+8.70%)
Mar 27, 2020 0.9254 0.9300 0.9014 0.9050 5,077 -0.03(-2.86%)
Mar 26, 2020 0.9327 1.008 0.8750 0.9317 26,730 +0.04(+4.98%)
Mar 25, 2020 1.006 1.013 0.8015 0.8875 12,478 +0.04(+5.00%)
Mar 24, 2020 0.9691 0.9983 0.8453 0.8453 4,359 +0.01(+1.75%)
Mar 23, 2020 0.8088 1.006 0.8015 0.8307 38,593 -0.08(-8.93%)
Mar 20, 2020 0.9122 0.9122 0.9122 0.9122 548 -0.04(-4.44%)
Mar 19, 2020 0.9474 0.9595 0.8088 0.9546 46,751 -0.01(-0.76%)
Mar 18, 2020 1.144 1.144 0.9473 0.9619 3,015 -0.05(-5.04%)
Mar 17, 2020 1.071 1.450 1.006 1.013 10,471 -0.03(-2.80%)
Mar 16, 2020 1.180 1.180 0.9764 1.042 3,758 +0.08(+8.33%)
Mar 13, 2020 0.9619 0.9619 0.9619 0.9619 137 +0.01(+1.54%)
Mar 12, 2020 1.057 1.062 0.9473 0.9473 16,809 -0.24(-20.25%)
Mar 11, 2020 1.188 1.188 1.188 1.188 395 -0.00(-0.06%)
Mar 10, 2020 0.9837 1.227 0.9837 1.188 3,816 +0.27(+29.83%)
Mar 09, 2020 1.027 1.093 0.9108 0.9154 24,551 -0.25(-21.73%)
Mar 06, 2020 1.166 1.195 1.144 1.170 5,077 -0.00(-0.31%)
Mar 05, 2020 1.188 1.188 1.173 1.173 4,014 -0.02(-1.53%)
Mar 04, 2020 1.217 1.217 1.191 1.191 2,305 +0.01(+0.93%)
Mar 03, 2020 1.173 1.210 1.173 1.180 1,263 +0.03(+2.53%)
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.