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

Marine Petroleum U (NQ: MARPS )

4.260 +0.160 (+3.90%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 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, 2020 1.458 1.512 1.458 1.504 6,977 +0.05(+3.13%)
Jul 30, 2020 1.565 1.565 1.443 1.458 34,356 -0.07(-4.48%)
Jul 29, 2020 1.960 1.960 1.451 1.527 51,743 +0.08(+5.79%)
Jul 28, 2020 1.557 1.633 1.443 1.443 20,258 -0.08(-5.00%)
Jul 27, 2020 1.694 1.694 1.519 1.519 15,786 -0.04(-2.44%)
Jul 24, 2020 1.694 1.694 1.557 1.557 21,457 -0.14(-8.07%)
Jul 23, 2020 1.671 1.876 1.648 1.694 65,828 -0.05(-3.04%)
Jul 22, 2020 1.443 2.271 1.443 1.747 663,385 +0.32(+22.34%)
Jul 21, 2020 1.405 1.428 1.375 1.428 16,275 +0.07(+5.03%)
Jul 20, 2020 1.383 1.390 1.360 1.360 20,066 +0.03(+2.29%)
Jul 17, 2020 1.360 1.390 1.329 1.329 12,901 -0.03(-2.23%)
Jul 16, 2020 1.428 1.428 1.314 1.360 16,373 +0.03(+2.29%)
Jul 15, 2020 1.314 1.383 1.314 1.329 4,735 -0.02(-1.69%)
Jul 14, 2020 1.352 1.352 1.329 1.352 3,638 +0.02(+1.71%)
Jul 13, 2020 1.367 1.375 1.291 1.329 29,711 +0.02(+1.74%)
Jul 10, 2020 1.367 1.428 1.307 1.307 27,250 -0.07(-4.97%)
Jul 09, 2020 1.417 1.417 1.360 1.375 6,159 +0.02(+1.69%)
Jul 08, 2020 1.352 1.664 1.291 1.352 21,883 -0.05(-3.78%)
Jul 07, 2020 1.405 1.504 1.291 1.405 29,463 +0.01(+0.54%)
Jul 06, 2020 1.466 1.732 1.329 1.398 91,368 -0.07(-4.66%)
Jul 02, 2020 1.367 1.481 1.261 1.466 32,647 +0.14(+10.29%)
Jul 01, 2020 1.428 1.428 1.299 1.329 20,365 -0.10(-6.91%)
Jun 30, 2020 1.443 1.443 1.375 1.428 15,017 +0.05(+3.87%)
Jun 29, 2020 1.474 1.474 1.367 1.375 12,129 -0.01(-0.55%)
Jun 26, 2020 1.474 1.474 1.383 1.383 17,771 -0.02(-1.62%)
Jun 25, 2020 1.504 1.504 1.360 1.405 7,379 +0.02(+1.65%)
Jun 24, 2020 1.451 1.451 1.367 1.383 14,422 -0.10(-6.67%)
Jun 23, 2020 1.451 1.481 1.413 1.481 20,632 +0.00(+0.00%)
Jun 22, 2020 1.474 1.504 1.413 1.481 14,811 +0.01(+0.52%)
Jun 19, 2020 1.481 1.504 1.383 1.474 19,219 +0.06(+4.30%)
Jun 18, 2020 1.443 1.474 1.329 1.413 25,380 +0.02(+1.64%)
Jun 17, 2020 1.512 1.512 1.329 1.390 13,461 -0.07(-4.69%)
Jun 16, 2020 1.527 1.527 1.329 1.458 21,132 +0.03(+2.13%)
Jun 15, 2020 1.367 1.428 1.337 1.428 20,700 +0.06(+4.44%)
Jun 12, 2020 1.329 1.383 1.329 1.367 8,951 +0.09(+7.15%)
Jun 11, 2020 1.215 1.398 1.109 1.276 24,238 -0.16(-11.11%)
Jun 10, 2020 1.383 1.443 1.291 1.436 14,715 +0.00(+0.01%)
Jun 09, 2020 1.451 1.451 1.385 1.436 20,606 -0.05(-3.58%)
Jun 08, 2020 1.413 1.519 1.367 1.489 33,774 +0.08(+5.95%)
Jun 05, 2020 1.398 1.519 1.390 1.405 45,153 +0.02(+1.65%)
Jun 04, 2020 1.421 1.481 1.367 1.383 48,606 -0.09(-6.19%)
Jun 03, 2020 1.512 1.527 1.443 1.474 16,547 -0.05(-3.00%)
Jun 02, 2020 1.572 1.572 1.458 1.519 10,863 +0.00(+0.00%)
Jun 01, 2020 1.512 1.610 1.443 1.519 61,676 -0.06(-3.85%)
May 29, 2020 1.664 1.762 1.519 1.580 41,994 -0.20(-11.11%)
May 28, 2020 1.610 1.853 1.504 1.778 97,758 -0.09(-4.73%)
May 27, 2020 1.698 1.931 1.676 1.866 270,322 +0.20(+12.28%)
May 26, 2020 1.618 1.676 1.531 1.662 112,518 +0.07(+4.11%)
May 22, 2020 1.475 1.596 1.458 1.596 41,024 +0.08(+5.54%)
May 21, 2020 1.407 1.618 1.406 1.512 95,794 +0.11(+8.07%)
May 20, 2020 1.246 1.399 1.246 1.399 70,885 +0.09(+6.67%)
May 19, 2020 1.283 1.356 1.152 1.312 137,604 +0.09(+7.14%)
May 18, 2020 0.8746 1.407 0.8600 1.224 489,334 +0.41(+50.59%)
May 15, 2020 0.8090 0.8204 0.8017 0.8131 10,153 -0.00(-0.32%)
May 14, 2020 0.8164 0.8454 0.8157 0.8157 4,680 -0.02(-2.68%)
May 13, 2020 0.8746 0.8746 0.8321 0.8382 5,474 -0.01(-1.02%)
May 12, 2020 0.8746 0.8746 0.8468 0.8468 1,870 -0.01(-1.54%)
May 11, 2020 0.8527 0.8782 0.7507 0.8600 21,029 -0.05(-5.60%)
May 08, 2020 0.9110 0.9402 0.8820 0.9110 8,095 +0.01(+0.81%)
May 07, 2020 0.9255 0.9255 0.9025 0.9038 6,963 +0.00(+0.00%)
May 06, 2020 0.8965 0.9256 0.8454 0.9038 6,119 +0.01(+1.63%)
May 05, 2020 0.8673 0.9038 0.8673 0.8893 19,952 +0.03(+3.01%)
May 04, 2020 0.9038 0.9038 0.8345 0.8633 13,529 -0.05(-5.51%)
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.