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 (%)
Dec 31, 2021 3.444 3.541 3.348 3.460 26,787 -0.15(-4.02%)
Dec 30, 2021 3.492 3.605 3.492 3.605 4,292 +0.09(+2.52%)
Dec 29, 2021 3.449 3.541 3.380 3.517 14,314 +0.02(+0.69%)
Dec 28, 2021 3.452 3.500 3.380 3.492 40,797 +0.11(+3.33%)
Dec 27, 2021 3.428 3.460 3.380 3.380 14,979 -0.06(-1.87%)
Dec 23, 2021 3.380 3.492 3.380 3.444 2,838 +0.03(+0.94%)
Dec 22, 2021 3.396 3.412 3.372 3.412 1,314 +0.03(+0.83%)
Dec 21, 2021 3.420 3.472 3.307 3.384 3,933 -0.08(-2.44%)
Dec 20, 2021 3.581 3.581 3.420 3.468 3,468 -0.12(-3.36%)
Dec 17, 2021 3.484 3.597 3.476 3.589 2,804 +0.11(+3.03%)
Dec 16, 2021 3.565 3.565 3.483 3.483 746 -0.02(-0.49%)
Dec 15, 2021 3.503 3.503 3.476 3.500 6,792 -0.02(-0.46%)
Dec 14, 2021 3.436 3.661 3.428 3.517 4,698 +0.07(+2.10%)
Dec 13, 2021 3.549 3.573 3.444 3.444 1,903 -0.13(-3.55%)
Dec 10, 2021 3.428 3.571 3.428 3.571 3,115 -0.04(-1.17%)
Dec 09, 2021 3.468 3.614 3.468 3.613 1,964 +0.11(+3.22%)
Dec 08, 2021 3.669 3.700 3.487 3.500 4,678 -0.08(-2.25%)
Dec 07, 2021 3.380 3.587 3.380 3.581 12,240 +0.27(+8.27%)
Dec 06, 2021 3.356 3.621 3.307 3.307 49,085 -0.23(-6.59%)
Dec 03, 2021 3.404 3.605 3.339 3.541 44,408 +0.18(+5.49%)
Dec 02, 2021 3.476 3.581 3.356 3.356 38,399 -0.11(-3.22%)
Dec 01, 2021 3.683 3.683 3.468 3.468 7,917 -0.32(-8.49%)
Nov 30, 2021 3.838 3.879 3.661 3.790 16,285 -0.05(-1.26%)
Nov 29, 2021 3.806 3.879 3.710 3.838 22,322 +0.17(+4.76%)
Nov 26, 2021 3.963 4.010 3.634 3.664 53,295 -0.18(-4.80%)
Nov 24, 2021 3.758 3.900 3.750 3.849 13,021 +0.00(+0.10%)
Nov 23, 2021 3.853 3.923 3.735 3.845 22,598 -0.01(-0.20%)
Nov 22, 2021 3.790 3.895 3.637 3.853 29,581 -0.01(-0.20%)
Nov 19, 2021 3.656 4.395 3.656 3.861 268,007 +0.17(+4.69%)
Nov 18, 2021 3.554 3.735 3.648 3.688 13,163 +0.16(+4.45%)
Nov 17, 2021 3.766 3.838 3.412 3.530 31,620 -0.28(-7.23%)
Nov 16, 2021 3.735 3.833 3.735 3.806 5,236 -0.06(-1.43%)
Nov 15, 2021 4.010 4.010 3.776 3.861 14,905 -0.09(-2.19%)
Nov 12, 2021 3.875 4.010 3.869 3.947 5,447 -0.06(-1.57%)
Nov 11, 2021 3.931 4.010 3.916 4.010 3,655 -0.04(-0.97%)
Nov 10, 2021 4.104 4.049 5,058 -0.04(-0.96%)
Nov 09, 2021 4.034 4.089 3.962 4.089 10,874 +0.04(+0.97%)
Nov 08, 2021 3.774 4.081 3.774 4.049 45,091 +0.24(+6.19%)
Nov 05, 2021 3.892 3.931 3.719 3.813 47,673 -0.04(-1.02%)
Nov 04, 2021 3.821 3.927 3.735 3.853 72,385 +0.04(+1.03%)
Nov 03, 2021 3.908 3.908 3.640 3.813 45,262 -0.09(-2.41%)
Nov 02, 2021 3.931 4.047 3.694 3.908 31,911 -0.06(-1.58%)
Nov 01, 2021 4.089 3.978 3.963 3.971 23,695 -0.01(-0.20%)
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%)
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.