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 (%)
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%)
Mar 02, 2020 1.246 1.254 1.151 1.151 16,024 -0.04(-3.66%)
Feb 28, 2020 1.253 1.285 1.179 1.195 30,740 -0.07(-5.79%)
Feb 27, 2020 1.275 1.414 1.268 1.268 18,452 -0.01(-0.51%)
Feb 26, 2020 1.264 1.292 1.264 1.275 22,703 +0.00(+0.00%)
Feb 25, 2020 1.370 1.475 1.264 1.275 75,051 -0.08(-5.79%)
Feb 24, 2020 1.405 1.403 1.299 1.353 23,448 +0.03(+2.48%)
Feb 21, 2020 1.321 1.321 1.321 222 +0.00(+0.00%)
Feb 20, 2020 1.335 1.335 1.313 1.321 21,741 -0.01(-1.05%)
Feb 19, 2020 1.370 1.370 1.335 1.335 1,033 -0.02(-1.55%)
Feb 18, 2020 1.356 1.363 1.356 1.356 1,194 -0.00(-0.33%)
Feb 14, 2020 1.335 1.360 1.335 1.360 3,843 +0.02(+1.12%)
Feb 13, 2020 1.356 1.356 1.342 1.345 2,387 -0.02(-1.51%)
Feb 12, 2020 1.366 1.366 1.366 1.366 7,283 +0.02(+1.38%)
Feb 11, 2020 1.370 1.370 1.347 1.347 7,202 +0.01(+0.94%)
Feb 10, 2020 1.299 1.335 1.299 1.335 1,128 +0.04(+2.70%)
Feb 07, 2020 1.299 1.363 1.264 1.299 8,969 +0.02(+1.65%)
Feb 06, 2020 1.328 1.328 1.278 1.278 1,820 +0.01(+0.55%)
Feb 05, 2020 1.271 1.271 1.271 1.271 6,295 +0.01(+0.49%)
Feb 04, 2020 1.264 1.265 1.264 1.265 811 -0.06(-4.67%)
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.