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

Marine Petroleum U (NQ: MARPS )

4.075 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Nov 30, 2020 2.702 2.756 2.510 2.510 40,162 -0.15(-5.76%)
Nov 27, 2020 2.909 2.909 2.587 2.663 59,278 -0.16(-5.52%)
Nov 25, 2020 2.712 2.903 2.697 2.819 93,203 +0.13(+4.84%)
Nov 24, 2020 2.628 2.942 2.628 2.689 151,231 +0.10(+3.85%)
Nov 23, 2020 2.451 2.605 2.436 2.589 40,531 +0.15(+6.29%)
Nov 20, 2020 2.582 2.658 2.436 2.436 125,968 -0.14(-5.36%)
Nov 19, 2020 2.857 2.873 2.520 2.574 356,944 -0.24(-8.45%)
Nov 18, 2020 2.681 2.903 2.628 2.811 137,749 +0.20(+7.62%)
Nov 17, 2020 2.444 2.658 2.444 2.612 94,527 +0.20(+8.25%)
Nov 16, 2020 2.505 2.551 2.382 2.413 67,441 -0.05(-1.87%)
Nov 13, 2020 2.490 2.490 2.375 2.459 61,482 +0.06(+2.56%)
Nov 12, 2020 2.612 2.666 2.337 2.398 84,180 -0.18(-7.12%)
Nov 11, 2020 2.658 2.720 2.569 2.582 114,683 -0.05(-2.04%)
Nov 10, 2020 2.674 2.827 2.620 2.635 293,331 +0.02(+0.58%)
Nov 09, 2020 2.919 3.057 2.574 2.620 139,767 -0.14(-5.00%)
Nov 06, 2020 2.727 3.018 2.687 2.758 312,113 -0.01(-0.28%)
Nov 05, 2020 2.428 2.896 2.428 2.765 283,504 +0.11(+4.34%)
Nov 04, 2020 3.049 3.049 2.620 2.651 358,970 -0.32(-10.82%)
Nov 03, 2020 2.796 3.172 2.689 2.972 1,061,027 +0.16(+5.72%)
Nov 02, 2020 2.405 3.294 2.314 2.811 5,455,530 +0.26(+10.21%)
Oct 30, 2020 1.846 4.481 1.846 2.551 33,571,636 +0.67(+35.37%)
Oct 29, 2020 1.846 1.976 1.800 1.885 92,914 +0.11(+6.49%)
Oct 28, 2020 1.953 2.214 1.762 1.770 188,383 -0.15(-7.60%)
Oct 27, 2020 2.053 2.206 1.915 1.915 73,297 -0.12(-6.01%)
Oct 26, 2020 2.122 2.206 1.930 2.038 104,150 -0.15(-6.67%)
Oct 23, 2020 2.628 2.642 2.168 2.183 81,194 -0.35(-13.90%)
Oct 22, 2020 2.834 3.026 2.513 2.536 89,970 -0.31(-10.78%)
Oct 21, 2020 2.857 3.057 2.735 2.842 65,866 -0.44(-13.32%)
Oct 20, 2020 3.034 3.332 2.697 3.279 477,000 -0.09(-2.73%)
Oct 19, 2020 1.739 6.665 1.724 3.371 5,723,803 +1.65(+95.56%)
Oct 16, 2020 1.777 1.793 1.724 1.724 22,191 -0.05(-2.60%)
Oct 15, 2020 1.777 1.938 1.647 1.770 41,882 -0.01(-0.43%)
Oct 14, 2020 2.107 2.107 1.724 1.777 90,259 -0.07(-3.73%)
Oct 13, 2020 2.091 2.153 1.770 1.846 128,199 -0.15(-7.31%)
Oct 12, 2020 2.314 2.314 1.885 1.992 371,578 -0.88(-30.67%)
Oct 09, 2020 1.356 4.328 1.302 2.873 9,070,625 +1.51(+110.67%)
Oct 08, 2020 1.233 1.417 1.233 1.364 104,655 +0.06(+4.71%)
Oct 07, 2020 1.318 1.363 1.264 1.302 7,405 -0.04(-2.79%)
Oct 06, 2020 1.299 1.348 1.299 1.340 4,161 +0.04(+2.86%)
Oct 05, 2020 1.333 1.352 1.302 1.302 6,329 +0.00(+0.00%)
Oct 02, 2020 1.318 1.387 1.302 1.302 5,352 -0.06(-4.34%)
Oct 01, 2020 1.394 1.394 1.272 1.361 43,921 -0.06(-4.46%)
Sep 30, 2020 1.440 1.461 1.341 1.425 14,039 -0.02(-1.06%)
Sep 29, 2020 1.417 1.479 1.295 1.440 103,262 +0.18(+13.94%)
Sep 28, 2020 1.264 1.279 1.264 1.264 2,729 +0.02(+1.85%)
Sep 25, 2020 1.241 1.264 1.241 1.241 2,480 +0.00(+0.00%)
Sep 24, 2020 1.325 1.325 1.241 1.241 1,971 -0.02(-1.82%)
Sep 23, 2020 1.306 1.306 1.249 1.264 8,522 -0.04(-2.94%)
Sep 22, 2020 1.333 1.333 1.295 1.302 10,591 -0.00(-0.01%)
Sep 21, 2020 1.295 1.302 1.295 1.302 3,502 +0.01(+0.68%)
Sep 18, 2020 1.318 1.318 1.294 1.294 1,435 -0.02(-1.26%)
Sep 17, 2020 1.295 1.325 1.287 1.310 7,860 +0.00(+0.00%)
Sep 16, 2020 1.302 1.333 1.272 1.310 20,818 +0.06(+4.91%)
Sep 15, 2020 1.302 1.302 1.249 1.249 8,752 -0.02(-1.21%)
Sep 14, 2020 1.302 1.302 1.218 1.264 24,021 +0.01(+0.65%)
Sep 11, 2020 1.310 1.310 1.187 1.256 22,974 -0.05(-3.57%)
Sep 10, 2020 1.448 1.448 1.279 1.302 19,728 -0.08(-5.56%)
Sep 09, 2020 1.448 1.448 1.379 1.379 8,384 -0.03(-1.91%)
Sep 08, 2020 1.421 1.440 1.387 1.406 23,356 -0.03(-1.87%)
Sep 04, 2020 1.440 1.456 1.425 1.433 11,226 -0.02(-1.58%)
Sep 03, 2020 1.440 1.456 1.440 1.456 10,114 -0.00(-0.34%)
Sep 02, 2020 1.456 1.471 1.440 1.461 7,786 +0.02(+1.42%)
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.