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

Marine Petroleum U (NQ: MARPS )

4.080 +0.010 (+0.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 30, 2022 6.546 6.546 6.234 6.268 23,462 -0.28(-4.25%)
Jun 29, 2022 6.580 6.883 6.425 6.546 49,063 +0.00(+0.00%)
Jun 28, 2022 6.866 6.891 6.400 6.546 19,806 -0.05(-0.77%)
Jun 27, 2022 6.352 6.672 6.209 6.597 17,315 +0.28(+4.40%)
Jun 24, 2022 6.175 6.723 6.175 6.319 55,518 +0.18(+2.88%)
Jun 23, 2022 6.133 6.319 5.948 6.142 23,449 -0.08(-1.35%)
Jun 22, 2022 5.914 6.327 5.754 6.226 31,033 -0.10(-1.60%)
Jun 21, 2022 6.656 6.672 5.965 6.327 137,467 +0.84(+15.36%)
Jun 17, 2022 5.695 6.057 5.308 5.485 120,632 -0.20(-3.56%)
Jun 16, 2022 5.645 6.170 5.597 5.687 157,769 -0.29(-4.80%)
Jun 15, 2022 5.729 6.487 5.704 5.973 146,129 +0.03(+0.42%)
Jun 14, 2022 7.431 7.709 5.687 5.948 557,105 -0.56(-8.55%)
Jun 13, 2022 6.900 6.991 6.159 6.504 268,585 -0.83(-11.37%)
Jun 10, 2022 7.549 7.689 7.119 7.338 127,518 -0.37(-4.81%)
Jun 09, 2022 7.987 8.582 7.582 7.709 136,229 -0.43(-5.28%)
Jun 08, 2022 7.852 9.689 7.414 8.138 1,195,234 +0.34(+4.32%)
Jun 07, 2022 6.959 7.852 6.866 7.801 392,587 +0.87(+12.52%)
Jun 06, 2022 7.414 7.540 6.917 6.934 63,538 -0.55(-7.32%)
Jun 03, 2022 6.993 7.532 6.656 7.481 248,741 +0.59(+8.56%)
Jun 02, 2022 6.723 7.431 6.698 6.891 190,283 -0.20(-2.85%)
Jun 01, 2022 7.448 7.582 6.807 7.094 230,572 -0.34(-4.54%)
May 31, 2022 7.835 8.585 7.372 7.431 439,841 +0.94(+14.55%)
May 27, 2022 6.428 6.868 6.074 6.487 261,961 +0.05(+0.75%)
May 26, 2022 6.242 6.775 5.991 6.439 141,756 +0.28(+4.53%)
May 25, 2022 6.135 6.307 5.913 6.159 70,624 +0.17(+2.88%)
May 24, 2022 6.118 6.196 5.831 5.987 27,562 -0.12(-2.02%)
May 23, 2022 6.028 6.192 5.652 6.110 110,262 +0.22(+3.77%)
May 20, 2022 5.979 6.211 5.600 5.888 103,054 -0.03(-0.55%)
May 19, 2022 5.897 6.537 5.836 5.921 438,004 -0.36(-5.75%)
May 18, 2022 6.365 6.580 6.159 6.283 75,823 -0.07(-1.16%)
May 17, 2022 6.669 7.063 6.168 6.357 347,127 -0.26(-3.97%)
May 16, 2022 6.159 7.777 6.159 6.619 403,214 +0.47(+7.61%)
May 13, 2022 5.790 6.324 5.634 6.151 83,296 +0.29(+4.90%)
May 12, 2022 5.716 5.995 5.568 5.864 120,021 +0.10(+1.71%)
May 11, 2022 5.790 6.406 5.706 5.765 148,596 -0.04(-0.71%)
May 10, 2022 5.856 6.159 5.749 5.806 21,133 -0.07(-1.12%)
May 09, 2022 6.283 6.529 5.667 5.872 105,052 -0.56(-8.68%)
May 06, 2022 6.447 7.050 6.242 6.430 90,926 +0.01(+0.13%)
May 05, 2022 6.652 7.478 6.332 6.422 274,646 -0.21(-3.10%)
May 04, 2022 6.422 6.718 6.192 6.628 212,771 +0.45(+7.31%)
May 03, 2022 6.299 6.734 6.168 6.176 97,806 -0.22(-3.47%)
May 02, 2022 6.545 6.693 6.090 6.398 56,734 -0.05(-0.70%)
Apr 29, 2022 6.751 7.137 6.283 6.443 167,620 -0.21(-3.15%)
Apr 28, 2022 6.488 6.874 5.995 6.652 184,872 +0.40(+6.44%)
Apr 27, 2022 6.677 6.677 6.053 6.250 202,361 -0.18(-2.81%)
Apr 26, 2022 6.578 7.293 6.332 6.430 318,318 -0.12(-1.88%)
Apr 25, 2022 6.455 6.781 6.357 6.554 89,448 -0.48(-6.78%)
Apr 22, 2022 7.087 7.580 6.933 7.030 24,632 -0.36(-4.89%)
Apr 21, 2022 8.262 8.755 7.252 7.391 213,820 -0.74(-9.09%)
Apr 20, 2022 7.909 8.533 7.802 8.130 362,179 -0.11(-1.39%)
Apr 19, 2022 7.671 8.590 7.556 8.245 287,751 -0.23(-2.71%)
Apr 18, 2022 7.720 9.641 7.621 8.475 978,264 +0.58(+7.39%)
Apr 14, 2022 6.307 8.820 6.012 7.892 1,371,616 +1.70(+27.45%)
Apr 13, 2022 6.003 6.619 6.003 6.192 165,866 +0.20(+3.29%)
Apr 12, 2022 5.765 6.455 5.765 5.995 150,094 +0.16(+2.67%)
Apr 11, 2022 6.357 6.447 5.650 5.839 218,730 -0.55(-8.61%)
Apr 08, 2022 6.956 6.956 6.258 6.389 139,052 -0.21(-3.23%)
Apr 07, 2022 6.644 6.911 6.389 6.603 85,622 -0.28(-4.06%)
Apr 06, 2022 7.005 7.399 6.537 6.882 215,580 +0.01(+0.12%)
Apr 05, 2022 7.005 7.713 6.743 6.874 221,624 -0.44(-5.96%)
Apr 04, 2022 7.219 7.777 6.915 7.309 130,021 -0.05(-0.67%)
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.