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 (%)
Jun 28, 2019 1.473 1.499 1.441 1.499 2,607 +0.05(+3.57%)
Jun 27, 2019 1.441 1.467 1.428 1.448 23,151 -0.07(-4.49%)
Jun 26, 2019 1.460 1.522 1.460 1.516 1,882 +0.06(+3.80%)
Jun 25, 2019 1.421 1.486 1.421 1.460 572 +0.03(+1.82%)
Jun 24, 2019 1.472 1.551 1.408 1.434 6,534 -0.01(-0.45%)
Jun 21, 2019 1.447 1.539 1.428 1.441 11,504 -0.01(-0.45%)
Jun 20, 2019 1.469 1.530 1.447 1.447 3,127 -0.11(-6.92%)
Jun 19, 2019 1.499 1.555 1.454 1.555 1,938 +0.07(+4.67%)
Jun 18, 2019 1.480 1.558 1.476 1.485 9,531 +0.03(+2.18%)
Jun 17, 2019 1.421 1.467 1.408 1.454 10,406 +0.01(+0.45%)
Jun 14, 2019 1.460 1.460 1.402 1.447 11,658 -0.01(-0.89%)
Jun 13, 2019 1.499 1.535 1.441 1.460 28,698 -0.05(-3.52%)
Jun 12, 2019 1.512 1.520 1.506 1.513 4,890 +0.01(+0.94%)
Jun 11, 2019 1.513 1.513 1.499 1.499 799 -0.05(-2.95%)
Jun 10, 2019 1.525 1.675 1.519 1.545 39,255 +0.04(+2.60%)
Jun 07, 2019 1.506 1.506 1.499 1.506 10,124 -0.01(-0.43%)
Jun 06, 2019 1.571 1.579 1.512 1.512 18,221 -0.07(-4.13%)
Jun 05, 2019 1.643 1.643 1.565 1.578 10,470 -0.09(-5.47%)
Jun 04, 2019 1.656 1.701 1.529 1.669 27,873 -0.06(-3.40%)
Jun 03, 2019 1.956 1.956 1.682 1.728 31,258 -0.03(-1.85%)
May 31, 2019 1.682 1.819 1.682 1.760 140,510 +0.08(+4.65%)
May 30, 2019 1.712 1.712 1.682 1.682 2,369 -0.03(-1.53%)
May 29, 2019 1.708 1.836 1.606 1.708 247,881 +0.03(+1.90%)
May 28, 2019 1.530 1.880 1.523 1.676 41,312 +0.13(+8.23%)
May 24, 2019 1.530 1.549 1.530 1.549 1,569 +0.02(+1.25%)
May 23, 2019 1.551 1.551 1.530 1.530 1,649 +0.00(+0.00%)
May 22, 2019 1.530 1.530 1.530 1.530 1,460 -0.06(-3.61%)
May 21, 2019 1.593 1.593 1.536 1.587 5,571 +0.06(+4.18%)
May 20, 2019 1.510 1.523 1.504 1.523 4,647 -0.05(-2.90%)
May 17, 2019 1.561 1.651 1.561 1.569 6,589 -0.05(-2.90%)
May 16, 2019 1.582 1.657 1.582 1.616 9,963 +0.01(+0.59%)
May 15, 2019 1.549 1.638 1.542 1.606 5,764 +0.00(+0.12%)
May 14, 2019 1.581 1.632 1.491 1.604 18,406 +0.07(+4.87%)
May 13, 2019 1.485 1.593 1.485 1.530 2,785 -0.04(-2.44%)
May 10, 2019 1.466 1.568 1.440 1.568 23,535 +0.09(+6.03%)
May 09, 2019 1.479 1.486 1.479 1.479 2,019 -0.01(-0.85%)
May 08, 2019 1.542 1.549 1.472 1.491 7,896 +0.01(+0.43%)
May 07, 2019 1.479 1.485 1.479 1.485 1,940 -0.03(-1.69%)
May 06, 2019 1.542 1.549 1.479 1.510 10,366 -0.06(-3.60%)
May 03, 2019 1.561 1.567 1.466 1.567 10,669 +0.02(+1.22%)
May 02, 2019 1.487 1.548 1.487 1.548 10,030 +0.06(+4.29%)
May 01, 2019 1.594 1.619 1.484 1.484 11,576 -0.10(-6.47%)
Apr 30, 2019 1.600 1.606 1.563 1.587 6,029 -0.02(-1.27%)
Apr 29, 2019 1.625 1.625 1.510 1.607 11,755 -0.03(-1.75%)
Apr 26, 2019 1.625 1.641 1.625 1.636 5,805 +0.01(+0.56%)
Apr 25, 2019 1.593 1.627 1.593 1.627 10,685 +0.03(+2.11%)
Apr 24, 2019 1.498 1.593 1.498 1.593 2,127 +0.08(+5.04%)
Apr 23, 2019 1.555 1.561 1.517 1.517 6,414 +0.00(+0.10%)
Apr 22, 2019 1.657 1.657 1.515 1.515 13,499 +0.03(+2.04%)
Apr 18, 2019 1.472 1.537 1.472 1.485 16,631 +0.04(+3.10%)
Apr 17, 2019 1.440 1.492 1.440 1.440 10,768 -0.04(-2.64%)
Apr 16, 2019 1.479 1.491 1.453 1.479 3,936 +0.00(+0.06%)
Apr 15, 2019 1.466 1.510 1.447 1.479 6,571 -0.02(-1.28%)
Apr 12, 2019 1.542 1.542 1.421 1.498 19,769 -0.02(-1.26%)
Apr 11, 2019 1.466 1.654 1.466 1.517 23,673 +0.06(+3.93%)
Apr 10, 2019 1.466 1.466 1.421 1.460 24,698 -0.01(-0.44%)
Apr 09, 2019 1.466 1.490 1.440 1.466 8,852 -0.05(-3.36%)
Apr 08, 2019 1.485 1.517 1.460 1.517 1,785 +0.03(+2.15%)
Apr 05, 2019 1.460 1.515 1.460 1.485 3,765 +0.01(+0.80%)
Apr 04, 2019 1.523 1.561 1.466 1.473 26,025 -0.06(-3.69%)
Apr 03, 2019 1.561 1.581 1.498 1.530 15,453 -0.03(-2.04%)
Apr 02, 2019 1.530 1.561 1.498 1.561 6,472 +0.02(+1.11%)
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.