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

Marine Petroleum U (NQ: MARPS )

4.300 -0.110 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 7.939 8.699 7.470 7.529 434,076 +0.96(+14.55%)
May 27, 2022 6.513 6.959 6.155 6.573 258,528 +0.05(+0.75%)
May 26, 2022 6.324 6.865 6.071 6.524 139,899 +0.28(+4.53%)
May 25, 2022 6.216 6.391 5.992 6.241 69,698 +0.17(+2.88%)
May 24, 2022 6.200 6.278 5.908 6.066 27,201 -0.12(-2.02%)
May 23, 2022 6.108 6.275 5.727 6.191 108,817 +0.22(+3.77%)
May 20, 2022 6.058 6.293 5.675 5.967 101,703 -0.03(-0.55%)
May 19, 2022 5.975 6.624 5.913 6.000 432,264 -0.37(-5.75%)
May 18, 2022 6.449 6.667 6.241 6.366 74,830 -0.07(-1.16%)
May 17, 2022 6.757 7.157 6.250 6.441 342,577 -0.27(-3.97%)
May 16, 2022 6.241 7.881 6.241 6.707 397,929 +0.47(+7.61%)
May 13, 2022 5.867 6.408 5.709 6.233 82,204 +0.29(+4.90%)
May 12, 2022 5.792 6.075 5.642 5.942 118,448 +0.10(+1.71%)
May 11, 2022 5.867 6.491 5.782 5.842 146,648 -0.04(-0.71%)
May 10, 2022 5.933 6.241 5.825 5.883 20,856 -0.07(-1.12%)
May 09, 2022 6.366 6.616 5.742 5.950 103,675 -0.57(-8.68%)
May 06, 2022 6.532 7.143 6.325 6.516 89,734 +0.01(+0.13%)
May 05, 2022 6.741 7.578 6.416 6.508 271,047 -0.21(-3.10%)
May 04, 2022 6.508 6.807 6.274 6.716 209,982 +0.46(+7.31%)
May 03, 2022 6.383 6.824 6.250 6.258 96,524 -0.22(-3.47%)
May 02, 2022 6.632 6.782 6.171 6.483 55,991 -0.05(-0.70%)
Apr 29, 2022 6.840 7.232 6.366 6.528 165,424 -0.21(-3.15%)
Apr 28, 2022 6.574 6.965 6.075 6.741 182,449 +0.41(+6.44%)
Apr 27, 2022 6.765 6.765 6.134 6.333 199,709 -0.18(-2.81%)
Apr 26, 2022 6.666 7.390 6.416 6.516 314,147 -0.12(-1.88%)
Apr 25, 2022 6.541 6.871 6.441 6.641 88,275 -0.48(-6.78%)
Apr 22, 2022 7.182 7.681 7.025 7.123 24,310 -0.37(-4.89%)
Apr 21, 2022 8.372 8.871 7.348 7.489 211,018 -0.75(-9.09%)
Apr 20, 2022 8.014 8.646 7.906 8.238 357,433 -0.12(-1.39%)
Apr 19, 2022 7.772 8.704 7.656 8.355 283,980 -0.23(-2.71%)
Apr 18, 2022 7.822 9.770 7.722 8.588 965,444 +0.59(+7.39%)
Apr 14, 2022 6.391 8.937 6.091 7.997 1,353,640 +1.72(+27.45%)
Apr 13, 2022 6.083 6.707 6.083 6.275 163,692 +0.20(+3.29%)
Apr 12, 2022 5.842 6.541 5.842 6.075 148,127 +0.16(+2.67%)
Apr 11, 2022 6.441 6.532 5.725 5.917 215,863 -0.56(-8.61%)
Apr 08, 2022 7.048 7.048 6.341 6.474 137,230 -0.22(-3.23%)
Apr 07, 2022 6.732 7.003 6.474 6.691 84,500 -0.28(-4.06%)
Apr 06, 2022 7.098 7.498 6.624 6.974 212,754 +0.01(+0.12%)
Apr 05, 2022 7.098 7.815 6.832 6.965 218,720 -0.44(-5.96%)
Apr 04, 2022 7.315 7.880 7.007 7.406 128,317 -0.05(-0.67%)
Apr 01, 2022 6.599 7.489 6.574 7.456 152,973 +0.80(+12.00%)
Mar 31, 2022 7.714 8.105 6.474 6.657 226,508 -1.22(-15.52%)
Mar 30, 2022 8.696 8.954 7.881 7.881 219,346 +0.07(+0.85%)
Mar 29, 2022 8.139 8.260 7.551 7.814 194,262 -0.32(-3.99%)
Mar 28, 2022 9.021 9.362 8.076 8.139 290,926 -1.45(-15.10%)
Mar 25, 2022 9.279 10.52 8.962 9.587 300,356 -0.45(-4.48%)
Mar 24, 2022 11.37 11.37 10.03 10.04 311,326 -0.89(-8.15%)
Mar 23, 2022 10.56 11.03 10.32 10.93 320,476 +0.68(+6.66%)
Mar 22, 2022 10.83 11.65 9.986 10.24 252,107 -1.23(-10.73%)
Mar 21, 2022 12.48 12.83 10.74 11.48 602,095 +0.73(+6.82%)
Mar 18, 2022 11.59 12.19 10.29 10.74 318,937 -0.85(-7.32%)
Mar 17, 2022 9.986 12.69 9.986 11.59 1,325,567 +2.02(+21.13%)
Mar 16, 2022 9.170 10.15 8.679 9.570 790,714 +0.66(+7.38%)
Mar 15, 2022 8.322 9.861 8.155 8.912 961,979 -0.40(-4.29%)
Mar 14, 2022 7.373 9.786 7.240 9.312 1,059,858 +0.25(+2.75%)
Mar 11, 2022 10.51 10.82 7.847 9.062 1,123,522 -2.67(-22.77%)
Mar 10, 2022 13.21 11.73 1,607,124 +0.17(+1.44%)
Mar 09, 2022 10.23 16.49 9.470 11.57 7,304,257 -1.32(-10.26%)
Mar 08, 2022 21.99 26.63 9.204 12.89 9,933,780 +2.81(+27.91%)
Mar 07, 2022 7.947 11.13 6.774 10.08 9,147,592 +4.14(+69.85%)
Mar 04, 2022 4.419 6.641 4.419 5.933 1,707,919 +1.46(+32.53%)
Mar 03, 2022 4.519 4.552 4.277 4.477 54,054 -0.02(-0.37%)
Mar 02, 2022 4.302 4.494 4.194 4.494 63,498 +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.