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 (%)
May 31, 2022 7.837 8.587 7.373 7.432 439,746 +0.94(+14.55%)
May 27, 2022 6.430 6.869 6.076 6.489 261,905 +0.05(+0.75%)
May 26, 2022 6.243 6.777 5.992 6.440 141,726 +0.28(+4.53%)
May 25, 2022 6.136 6.309 5.914 6.161 70,609 +0.17(+2.88%)
May 24, 2022 6.120 6.197 5.832 5.988 27,556 -0.12(-2.02%)
May 23, 2022 6.029 6.194 5.654 6.111 110,238 +0.22(+3.77%)
May 20, 2022 5.980 6.212 5.601 5.890 103,031 -0.03(-0.55%)
May 19, 2022 5.898 6.539 5.837 5.923 437,910 -0.36(-5.75%)
May 18, 2022 6.366 6.581 6.161 6.284 75,807 -0.07(-1.16%)
May 17, 2022 6.670 7.064 6.169 6.358 347,052 -0.26(-3.97%)
May 16, 2022 6.161 7.779 6.161 6.621 403,127 +0.47(+7.61%)
May 13, 2022 5.791 6.325 5.635 6.153 83,278 +0.29(+4.90%)
May 12, 2022 5.717 5.996 5.569 5.865 119,996 +0.10(+1.71%)
May 11, 2022 5.791 6.407 5.707 5.766 148,564 -0.04(-0.71%)
May 10, 2022 5.857 6.161 5.750 5.808 21,128 -0.07(-1.12%)
May 09, 2022 6.284 6.530 5.668 5.873 105,029 -0.56(-8.68%)
May 06, 2022 6.448 7.051 6.243 6.432 90,906 +0.01(+0.13%)
May 05, 2022 6.654 7.480 6.333 6.424 274,587 -0.21(-3.10%)
May 04, 2022 6.424 6.719 6.193 6.629 212,725 +0.45(+7.31%)
May 03, 2022 6.300 6.736 6.169 6.177 97,784 -0.22(-3.47%)
May 02, 2022 6.547 6.695 6.091 6.399 56,722 -0.05(-0.70%)
Apr 29, 2022 6.752 7.138 6.284 6.444 167,584 -0.21(-3.15%)
Apr 28, 2022 6.489 6.875 5.996 6.654 184,832 +0.40(+6.44%)
Apr 27, 2022 6.678 6.678 6.055 6.251 202,317 -0.18(-2.81%)
Apr 26, 2022 6.580 7.294 6.333 6.432 318,250 -0.12(-1.88%)
Apr 25, 2022 6.456 6.782 6.358 6.555 89,428 -0.48(-6.78%)
Apr 22, 2022 7.089 7.582 6.934 7.031 24,627 -0.36(-4.89%)
Apr 21, 2022 8.264 8.757 7.253 7.393 213,774 -0.74(-9.09%)
Apr 20, 2022 7.910 8.535 7.804 8.132 362,101 -0.12(-1.39%)
Apr 19, 2022 7.672 8.592 7.557 8.247 287,689 -0.23(-2.71%)
Apr 18, 2022 7.721 9.644 7.622 8.477 978,053 +0.58(+7.39%)
Apr 14, 2022 6.309 8.822 6.013 7.894 1,371,320 +1.70(+27.45%)
Apr 13, 2022 6.005 6.621 6.005 6.194 165,830 +0.20(+3.29%)
Apr 12, 2022 5.766 6.456 5.766 5.996 150,061 +0.16(+2.67%)
Apr 11, 2022 6.358 6.448 5.651 5.840 218,683 -0.55(-8.61%)
Apr 08, 2022 6.957 6.957 6.259 6.391 139,022 -0.21(-3.23%)
Apr 07, 2022 6.645 6.912 6.391 6.604 85,603 -0.28(-4.06%)
Apr 06, 2022 7.007 7.401 6.539 6.884 215,533 +0.01(+0.12%)
Apr 05, 2022 7.007 7.715 6.744 6.875 221,576 -0.44(-5.96%)
Apr 04, 2022 7.220 7.778 6.916 7.311 129,993 -0.05(-0.67%)
Apr 01, 2022 6.514 7.393 6.489 7.360 154,971 +0.79(+12.00%)
Mar 31, 2022 7.615 8.001 6.391 6.571 229,466 -1.21(-15.52%)
Mar 30, 2022 8.584 8.839 7.779 7.779 222,211 +0.07(+0.85%)
Mar 29, 2022 8.034 8.153 7.454 7.713 196,799 -0.32(-3.99%)
Mar 28, 2022 8.904 9.241 7.972 8.034 294,726 -1.43(-15.10%)
Mar 25, 2022 9.159 10.38 8.847 9.463 304,279 -0.44(-4.48%)
Mar 24, 2022 11.22 11.22 9.898 9.907 315,393 -0.88(-8.15%)
Mar 23, 2022 10.42 10.88 10.19 10.79 324,662 +0.67(+6.66%)
Mar 22, 2022 10.69 11.50 9.857 10.11 255,400 -1.22(-10.73%)
Mar 21, 2022 12.32 12.67 10.60 11.33 609,959 +0.72(+6.82%)
Mar 18, 2022 11.44 12.03 10.16 10.60 323,102 -0.84(-7.32%)
Mar 17, 2022 9.857 12.53 9.857 11.44 1,342,880 +2.00(+21.13%)
Mar 16, 2022 9.052 10.02 8.568 9.447 801,041 +0.65(+7.38%)
Mar 15, 2022 8.214 9.734 8.050 8.798 974,543 -0.39(-4.29%)
Mar 14, 2022 7.278 9.660 7.146 9.192 1,073,700 +0.25(+2.75%)
Mar 11, 2022 10.37 10.68 7.746 8.945 1,138,196 -2.64(-22.77%)
Mar 10, 2022 13.04 11.58 1,628,114 +0.16(+1.44%)
Mar 09, 2022 10.10 16.28 9.348 11.42 7,399,657 -1.31(-10.26%)
Mar 08, 2022 21.70 26.29 9.085 12.72 10,063,524 +2.78(+27.91%)
Mar 07, 2022 7.845 10.98 6.686 9.948 9,267,067 +4.09(+69.85%)
Mar 04, 2022 4.362 6.555 4.362 5.857 1,730,225 +1.44(+32.53%)
Mar 03, 2022 4.460 4.493 4.222 4.419 54,760 -0.02(-0.37%)
Mar 02, 2022 4.247 4.436 4.140 4.436 64,327 +0.33(+8.00%)
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.