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

Marine Petroleum U (NQ: MARPS )

4.400 +0.100 (+2.33%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 28, 2021 3.574 3.599 3.367 3.565 32,319 -0.02(-0.46%)
May 27, 2021 3.448 3.635 3.440 3.581 69,133 +0.13(+3.83%)
May 26, 2021 3.293 3.574 3.285 3.449 45,219 +0.11(+3.27%)
May 25, 2021 3.605 3.605 3.324 3.340 1,960 -0.17(-4.89%)
May 24, 2021 3.379 3.512 3.341 3.512 21,691 +0.08(+2.36%)
May 21, 2021 3.278 3.431 3.278 3.431 8,324 +0.15(+4.57%)
May 20, 2021 3.317 3.465 3.281 3.281 12,042 -0.18(-5.31%)
May 19, 2021 3.395 3.473 3.324 3.465 9,177 +0.00(+0.12%)
May 18, 2021 3.387 3.512 3.192 3.461 30,922 +0.07(+2.18%)
May 17, 2021 3.356 3.409 3.147 3.387 15,820 +0.12(+3.83%)
May 14, 2021 3.184 3.449 3.184 3.262 6,726 +0.02(+0.73%)
May 13, 2021 3.270 3.435 3.081 3.239 57,200 -0.12(-3.49%)
May 12, 2021 3.106 3.660 3.106 3.356 92,795 +0.20(+6.17%)
May 11, 2021 3.075 3.207 3.044 3.161 8,259 -0.02(-0.49%)
May 10, 2021 3.324 3.324 3.090 3.176 9,137 -0.16(-4.76%)
May 07, 2021 3.332 3.449 3.067 3.335 23,840 +0.04(+1.18%)
May 06, 2021 3.332 3.332 3.231 3.296 6,377 -0.04(-1.32%)
May 05, 2021 3.344 3.452 3.301 3.340 11,865 -0.08(-2.28%)
May 04, 2021 3.317 3.418 3.192 3.418 38,084 +0.10(+3.06%)
May 03, 2021 3.161 3.403 3.036 3.317 75,426 +0.27(+8.97%)
Apr 30, 2021 3.176 3.231 3.044 3.044 27,293 -0.12(-3.94%)
Apr 29, 2021 3.176 3.387 3.067 3.168 36,862 +0.04(+1.25%)
Apr 28, 2021 3.239 3.434 3.067 3.129 82,504 -0.19(-5.65%)
Apr 27, 2021 3.340 3.496 3.278 3.317 6,797 -0.02(-0.70%)
Apr 26, 2021 3.293 3.410 3.293 3.340 7,986 +0.05(+1.42%)
Apr 23, 2021 3.473 3.473 3.243 3.293 10,123 +0.01(+0.24%)
Apr 22, 2021 3.196 3.371 3.084 3.285 17,447 +0.09(+2.68%)
Apr 21, 2021 3.231 3.285 3.161 3.200 4,304 -0.05(-1.68%)
Apr 20, 2021 3.410 3.410 3.083 3.254 15,114 -0.16(-4.58%)
Apr 19, 2021 3.395 3.418 3.344 3.410 3,377 +0.02(+0.46%)
Apr 16, 2021 3.356 3.457 3.356 3.395 11,404 +0.08(+2.56%)
Apr 15, 2021 3.457 3.566 3.309 3.310 28,065 -0.24(-6.78%)
Apr 14, 2021 3.395 3.763 3.395 3.551 22,632 +0.05(+1.34%)
Apr 13, 2021 3.481 3.585 3.395 3.504 18,958 +0.11(+3.22%)
Apr 12, 2021 3.793 3.847 3.395 3.395 23,740 -0.40(-10.59%)
Apr 09, 2021 3.840 3.902 3.769 3.797 9,354 -0.02(-0.51%)
Apr 08, 2021 3.754 3.886 3.754 3.816 9,742 -0.08(-2.00%)
Apr 07, 2021 3.925 3.980 3.769 3.894 8,002 -0.01(-0.20%)
Apr 06, 2021 3.785 4.206 3.746 3.902 28,599 +0.16(+4.17%)
Apr 05, 2021 4.011 4.011 3.746 3.746 31,947 -0.35(-8.57%)
Apr 01, 2021 4.011 4.206 3.988 4.097 20,374 +0.09(+2.14%)
Mar 31, 2021 4.042 4.042 3.793 4.011 10,212 +0.10(+2.59%)
Mar 30, 2021 3.957 4.120 3.894 3.910 35,601 +0.04(+1.11%)
Mar 29, 2021 3.949 4.113 3.798 3.867 59,650 -0.12(-3.03%)
Mar 26, 2021 3.933 4.011 3.902 3.988 3,203 +0.05(+1.39%)
Mar 25, 2021 3.840 3.933 3.715 3.933 11,396 +0.08(+2.02%)
Mar 24, 2021 3.832 4.019 3.832 3.855 31,099 +0.07(+1.86%)
Mar 23, 2021 3.933 3.980 3.785 3.785 12,743 -0.02(-0.41%)
Mar 22, 2021 3.863 4.113 3.801 3.801 20,774 -0.03(-0.81%)
Mar 19, 2021 3.832 4.042 3.832 3.832 33,060 +0.00(+0.00%)
Mar 18, 2021 4.144 4.192 3.824 3.832 13,699 -0.28(-6.74%)
Mar 17, 2021 3.941 4.355 3.889 4.109 55,825 +0.17(+4.26%)
Mar 16, 2021 4.058 4.058 3.941 3.941 6,214 -0.12(-2.88%)
Mar 15, 2021 4.105 4.130 4.011 4.058 16,313 +0.05(+1.36%)
Mar 12, 2021 3.964 4.011 3.918 4.003 5,638 +0.04(+0.98%)
Mar 11, 2021 3.980 4.019 3.785 3.964 20,789 -0.05(-1.36%)
Mar 10, 2021 3.754 4.277 3.707 4.019 170,262 +0.30(+7.96%)
Mar 09, 2021 3.621 3.844 3.520 3.722 18,374 +0.10(+2.80%)
Mar 08, 2021 3.473 3.769 3.473 3.621 9,304 +0.14(+4.04%)
Mar 05, 2021 3.504 3.622 3.246 3.481 83,035 +0.02(+0.45%)
Mar 04, 2021 4.120 4.136 3.395 3.465 80,312 -0.68(-16.38%)
Mar 03, 2021 4.199 4.464 4.081 4.144 26,559 +0.00(+0.00%)
Mar 02, 2021 4.247 4.247 4.144 4.144 8,641 -0.17(-3.98%)
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.