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 (%)
Oct 31, 2016 1.764 1.764 1.556 1.568 2,598 +0.01(+0.45%)
Oct 28, 2016 1.531 1.656 1.531 1.561 12,556 -0.02(-1.20%)
Oct 27, 2016 1.626 1.660 1.513 1.580 27,460 -0.05(-3.33%)
Oct 26, 2016 1.661 1.763 1.634 1.634 8,140 -0.03(-1.61%)
Oct 25, 2016 1.807 1.831 1.631 1.661 45,305 -0.18(-9.58%)
Oct 24, 2016 1.872 1.872 1.822 1.837 1,614 -0.04(-1.88%)
Oct 21, 2016 1.873 1.882 1.819 1.872 21,324 +0.02(+0.81%)
Oct 20, 2016 1.857 1.857 1.817 1.857 7,401 +0.01(+0.27%)
Oct 19, 2016 1.766 1.852 1.766 1.852 17,464 +0.03(+1.37%)
Oct 18, 2016 1.796 1.827 1.782 1.827 14,023 +0.03(+1.68%)
Oct 17, 2016 1.756 1.796 1.718 1.796 8,670 +0.04(+2.29%)
Oct 14, 2016 1.523 1.756 1.523 1.756 36,112 +0.14(+8.70%)
Oct 13, 2016 1.511 1.616 1.505 1.616 49,958 +0.10(+6.27%)
Oct 12, 2016 1.551 1.551 1.520 1.520 3,222 +0.01(+0.66%)
Oct 11, 2016 1.511 1.556 1.510 1.510 13,303 +0.01(+0.33%)
Oct 10, 2016 1.556 1.556 1.505 1.505 3,895 -0.03(-1.87%)
Oct 06, 2016 1.541 1.534 1.534 1.534 59 -0.00(-0.08%)
Oct 05, 2016 1.510 1.536 1.510 1.536 6,024 +0.03(+2.00%)
Oct 04, 2016 1.566 1.566 1.505 1.505 5,442 -0.01(-0.33%)
Oct 03, 2016 1.531 1.531 1.510 1.510 12,185 -0.03(-1.95%)
Sep 30, 2016 1.515 1.641 1.515 1.541 8,642 +0.02(+0.99%)
Sep 29, 2016 1.541 1.706 1.510 1.526 29,632 -0.02(-0.98%)
Sep 28, 2016 1.666 1.666 1.490 1.541 39,558 -0.19(-10.86%)
Sep 27, 2016 1.711 1.728 1.711 1.728 830 +0.05(+3.12%)
Sep 26, 2016 1.706 1.706 1.652 1.676 6,277 -0.06(-3.61%)
Sep 23, 2016 1.711 1.751 1.711 1.739 1,201 -0.01(-0.72%)
Sep 22, 2016 1.756 1.756 1.751 1.751 2,010 +0.02(+0.87%)
Sep 21, 2016 1.741 1.741 1.736 1.736 551 -0.10(-5.40%)
Sep 20, 2016 1.806 1.837 1.721 1.835 5,402 +0.05(+2.92%)
Sep 19, 2016 1.862 1.862 1.691 1.783 8,026 +0.10(+5.92%)
Sep 16, 2016 1.723 1.723 1.684 1.684 1,757 +0.01(+0.46%)
Sep 15, 2016 1.676 1.676 1.676 1.676 597 +0.01(+0.30%)
Sep 14, 2016 1.636 1.697 1.631 1.671 3,250 +0.04(+2.15%)
Sep 13, 2016 1.636 1.636 1.636 1.636 320 -0.08(-4.50%)
Sep 12, 2016 1.716 1.832 1.636 1.713 23,548 +0.15(+9.41%)
Sep 09, 2016 1.847 1.847 1.566 1.566 24,006 -0.32(-16.80%)
Sep 07, 2016 1.882 1.882 1.882 1.882 101 +0.00(+0.00%)
Sep 06, 2016 1.847 1.895 1.847 1.882 4,509 +0.03(+1.63%)
Sep 02, 2016 1.847 1.852 1.852 1.852 2,192 -0.03(-1.58%)
Sep 01, 2016 1.897 1.900 1.857 1.881 2,194 -0.05(-2.79%)
Aug 31, 2016 1.935 1.935 1.935 1.935 613 -0.04(-2.11%)
Aug 30, 2016 1.911 1.977 1.911 1.977 1,257 +0.04(+2.21%)
Aug 29, 2016 1.974 1.974 1.934 1.934 1,307 -0.02(-1.26%)
Aug 25, 2016 1.965 1.959 1.959 1.959 60 +0.01(+0.60%)
Aug 24, 2016 1.936 1.947 1.936 1.947 1,815 +0.01(+0.62%)
Aug 23, 2016 1.945 1.960 1.921 1.935 22,186 +0.03(+1.83%)
Aug 22, 2016 1.975 1.980 1.901 1.901 11,817 -0.05(-2.37%)
Aug 19, 2016 1.965 1.965 1.856 1.947 3,628 -0.02(-0.88%)
Aug 18, 2016 1.985 1.985 1.956 1.964 2,966 -0.02(-0.80%)
Aug 17, 2016 1.980 1.983 1.980 1.980 7,967 +0.00(+0.00%)
Aug 16, 2016 2.000 2.000 1.980 1.980 3,149 -0.01(-0.70%)
Aug 15, 2016 1.986 2.000 1.986 1.994 2,776 +0.01(+0.40%)
Aug 12, 2016 1.985 1.986 1.985 1.986 4,545 +0.00(+0.12%)
Aug 11, 2016 1.980 1.984 1.980 1.984 2,845 +0.00(+0.17%)
Aug 09, 2016 1.980 1.980 1.980 1.980 1,611 -0.00(-0.10%)
Aug 05, 2016 1.985 1.982 1.982 1.982 126 -0.02(-0.88%)
Aug 04, 2016 1.980 2.000 1.980 2.000 3,010 +0.02(+0.99%)
Aug 03, 2016 1.995 2.000 1.980 1.980 4,231 -0.02(-0.99%)
Aug 02, 2016 1.997 2.000 1.995 2.000 4,023 +0.00(+0.22%)
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.