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 -0.070 (-1.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 29, 2021 3.806 4.010 3.978 17,757 +0.06(+1.40%)
Oct 28, 2021 3.790 4.049 3.790 3.923 20,177 +0.13(+3.31%)
Oct 27, 2021 4.065 4.065 3.790 3.798 54,916 -0.18(-4.55%)
Oct 26, 2021 4.010 3.963 3.978 60,010 -0.06(-1.36%)
Oct 25, 2021 3.971 4.254 3.971 4.034 95,204 -0.04(-0.97%)
Oct 22, 2021 4.222 4.222 3.971 4.073 90,275 -0.17(-4.07%)
Oct 21, 2021 4.167 4.277 4.058 4.246 48,074 +0.06(+1.31%)
Oct 20, 2021 4.254 4.324 4.065 4.191 62,776 -0.04(-0.93%)
Oct 19, 2021 4.214 4.364 4.167 4.230 82,131 +0.08(+1.89%)
Oct 18, 2021 4.167 4.277 4.104 4.151 41,802 -0.02(-0.38%)
Oct 15, 2021 4.104 4.324 4.081 4.167 85,396 -0.05(-1.12%)
Oct 14, 2021 4.010 4.521 4.010 4.214 198,765 +0.18(+4.48%)
Oct 13, 2021 4.151 4.151 3.939 4.034 43,798 -0.05(-1.16%)
Oct 12, 2021 4.364 4.364 4.041 4.081 53,970 -0.08(-1.89%)
Oct 11, 2021 4.317 4.356 4.092 4.159 97,326 -0.18(-4.17%)
Oct 08, 2021 4.262 4.623 4.262 4.340 155,126 -0.13(-2.82%)
Oct 07, 2021 4.372 4.836 4.028 4.466 539,260 -0.03(-0.70%)
Oct 06, 2021 3.971 4.545 3.758 4.497 1,324,452 -0.32(-6.69%)
Oct 05, 2021 6.251 6.825 4.364 4.820 42,014,084 +0.81(+20.20%)
Oct 04, 2021 3.570 4.521 3.546 4.010 1,760,476 +0.35(+9.68%)
Oct 01, 2021 3.271 3.736 3.271 3.656 108,906 +0.35(+10.71%)
Sep 30, 2021 3.310 3.365 3.298 3.302 6,519 +0.02(+0.48%)
Sep 29, 2021 3.688 3.688 3.271 3.287 64,517 -0.06(-1.65%)
Sep 28, 2021 3.530 3.727 3.310 3.342 10,215 -0.11(-3.19%)
Sep 27, 2021 3.381 3.813 3.263 3.452 138,230 +0.07(+2.09%)
Sep 24, 2021 3.538 3.538 3.381 3.381 4,934 +0.02(+0.47%)
Sep 23, 2021 3.318 3.538 3.263 3.365 42,586 +0.09(+2.62%)
Sep 22, 2021 3.208 3.342 3.140 3.279 26,126 +0.12(+3.75%)
Sep 21, 2021 3.232 3.302 3.161 3.161 11,981 -0.09(-2.90%)
Sep 20, 2021 3.161 3.271 3.074 3.255 21,790 -0.01(-0.24%)
Sep 17, 2021 3.318 3.381 3.200 3.263 32,188 -0.11(-3.26%)
Sep 16, 2021 3.302 3.373 3.263 3.373 5,252 +0.01(+0.23%)
Sep 15, 2021 3.444 3.499 3.279 3.365 32,152 +0.16(+5.08%)
Sep 14, 2021 3.263 3.499 3.194 3.203 16,715 -0.02(-0.65%)
Sep 13, 2021 3.263 3.522 3.224 3.224 40,510 -0.12(-3.53%)
Sep 10, 2021 3.467 3.538 3.342 3.342 10,373 -0.01(-0.23%)
Sep 09, 2021 3.491 3.499 3.302 3.349 5,753 -0.15(-4.27%)
Sep 08, 2021 3.397 3.562 3.388 3.499 18,442 +0.13(+3.85%)
Sep 07, 2021 3.412 3.432 3.357 3.369 18,840 +0.10(+3.19%)
Sep 03, 2021 3.357 3.365 3.240 3.265 10,118 +0.02(+0.51%)
Sep 02, 2021 3.405 3.617 3.249 3.249 87,478 -0.21(-6.10%)
Sep 01, 2021 3.493 3.538 3.223 3.460 27,203 -0.06(-1.79%)
Aug 31, 2021 3.515 3.570 3.507 3.522 7,198 -0.01(-0.22%)
Aug 30, 2021 3.530 3.538 3.467 3.530 11,037 +0.07(+1.94%)
Aug 27, 2021 3.419 3.642 3.325 3.463 111,963 +0.05(+1.34%)
Aug 26, 2021 3.394 3.487 3.394 3.418 11,360 -0.03(-0.90%)
Aug 25, 2021 3.247 3.449 3.208 3.449 43,192 +0.17(+5.08%)
Aug 24, 2021 3.208 3.340 3.193 3.282 49,969 +0.08(+2.34%)
Aug 23, 2021 3.208 3.208 3.123 3.207 6,019 -0.01(-0.29%)
Aug 20, 2021 3.201 3.216 3.199 3.216 3,940 +0.04(+1.31%)
Aug 19, 2021 3.115 3.193 3.100 3.174 7,828 +0.03(+0.89%)
Aug 18, 2021 3.118 3.208 3.108 3.146 7,979 +0.02(+0.62%)
Aug 17, 2021 3.123 3.193 3.123 3.127 3,646 -0.03(-0.86%)
Aug 16, 2021 3.154 3.216 3.123 3.154 13,042 -0.06(-1.93%)
Aug 13, 2021 3.270 3.402 3.162 3.216 42,236 -0.06(-1.89%)
Aug 12, 2021 3.193 3.487 3.193 3.278 80,373 +0.06(+1.81%)
Aug 11, 2021 3.061 3.286 3.061 3.220 25,110 +0.11(+3.62%)
Aug 10, 2021 3.131 3.131 3.069 3.108 15,635 +0.01(+0.25%)
Aug 09, 2021 3.162 3.232 3.069 3.100 18,892 +0.05(+1.78%)
Aug 06, 2021 3.162 3.201 2.906 3.046 25,657 -0.06(-2.00%)
Aug 05, 2021 3.201 3.201 3.108 3.108 2,330 +0.03(+1.01%)
Aug 04, 2021 3.154 3.239 3.061 3.077 19,189 -0.09(-2.93%)
Aug 03, 2021 3.332 3.371 3.053 3.170 58,445 -0.22(-6.41%)
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.