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

Marine Petroleum U (NQ: MARPS )

4.060 -0.030 (-0.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Dec 31, 2018 1.073 1.141 1.042 1.141 21,608 +0.10(+9.52%)
Dec 28, 2018 0.9922 1.209 0.9519 1.042 20,801 +0.06(+6.46%)
Dec 27, 2018 1.048 1.048 0.8434 0.9786 18,310 -0.09(-8.79%)
Dec 26, 2018 0.8310 1.172 0.8310 1.073 57,195 +0.25(+31.06%)
Dec 24, 2018 0.9488 1.023 0.7566 0.8186 18,544 -0.20(-20.00%)
Dec 21, 2018 1.122 1.153 1.023 1.023 15,480 -0.10(-8.84%)
Dec 20, 2018 1.135 1.148 1.122 1.122 4,100 -0.04(-3.06%)
Dec 19, 2018 1.135 1.159 1.129 1.158 6,945 +0.02(+1.48%)
Dec 18, 2018 1.179 1.214 1.129 1.141 16,344 -0.09(-7.54%)
Dec 17, 2018 1.246 1.271 1.147 1.234 11,828 +0.01(+0.50%)
Dec 14, 2018 1.166 1.302 1.166 1.228 9,997 +0.09(+7.61%)
Dec 13, 2018 1.129 1.433 1.129 1.141 21,311 +0.00(+0.00%)
Dec 12, 2018 1.364 1.388 1.122 1.141 37,554 -0.16(-11.96%)
Dec 11, 2018 1.308 1.327 1.264 1.296 31,771 -0.06(-4.44%)
Dec 10, 2018 1.364 1.395 1.302 1.356 16,460 -0.04(-2.79%)
Dec 07, 2018 1.383 1.395 1.277 1.395 30,477 -0.01(-0.88%)
Dec 06, 2018 1.352 1.550 1.346 1.408 63,052 +0.12(+9.13%)
Dec 04, 2018 1.327 1.364 1.284 1.290 32,895 -0.07(-5.45%)
Dec 03, 2018 1.414 1.501 1.240 1.364 48,850 -0.08(-5.58%)
Nov 30, 2018 1.550 1.550 1.445 1.445 43,054 -0.14(-8.98%)
Nov 29, 2018 1.612 1.643 1.526 1.588 14,198 -0.05(-2.81%)
Nov 28, 2018 1.556 1.771 1.556 1.633 16,527 +0.01(+0.37%)
Nov 27, 2018 1.777 1.777 1.532 1.627 19,421 -0.07(-4.06%)
Nov 26, 2018 1.705 1.707 1.496 1.696 30,158 -0.04(-2.24%)
Nov 23, 2018 1.735 1.735 1.735 1.735 835 +0.00(+0.11%)
Nov 21, 2018 1.733 1.733 1.733 0 +0.03(+1.64%)
Nov 20, 2018 1.780 1.795 1.705 1.705 6,997 -0.03(-1.72%)
Nov 19, 2018 1.860 1.860 1.735 1.735 13,660 -0.07(-3.97%)
Nov 16, 2018 1.855 1.855 1.807 1.807 2,674 -0.04(-2.15%)
Nov 15, 2018 1.847 1.847 1.847 1.847 357 +0.02(+1.19%)
Nov 14, 2018 1.807 1.825 1.807 1.825 573 -0.07(-3.48%)
Nov 13, 2018 1.891 1.891 1.891 80 +0.00(+0.00%)
Nov 12, 2018 1.879 1.891 1.814 1.891 2,132 +0.05(+2.93%)
Nov 09, 2018 1.789 1.843 1.735 1.837 6,350 +0.01(+0.61%)
Nov 08, 2018 1.906 1.906 1.801 1.826 3,636 -0.08(-4.04%)
Nov 07, 2018 1.903 1.903 1.903 1.903 342 -0.03(-1.69%)
Nov 06, 2018 1.825 1.935 1.825 1.935 1,838 +0.11(+6.06%)
Nov 05, 2018 1.933 1.957 1.825 1.825 5,045 -0.03(-1.61%)
Nov 02, 2018 1.825 1.855 1.825 1.855 668 -0.01(-0.64%)
Nov 01, 2018 1.867 1.867 1.867 1.867 757 +0.07(+4.00%)
Oct 31, 2018 1.795 1.795 1.795 1 +0.00(+0.00%)
Oct 30, 2018 1.879 1.931 1.795 1.795 30,646 -0.09(-4.63%)
Oct 29, 2018 1.882 1.882 1.882 1.882 3,421 -0.15(-7.48%)
Oct 26, 2018 2.034 2.034 2.034 90 +0.00(+0.00%)
Oct 25, 2018 2.034 2.034 1.879 2.034 6,464 +0.06(+3.03%)
Oct 24, 2018 1.891 2.004 1.873 1.975 11,088 +0.02(+0.92%)
Oct 23, 2018 1.957 1.957 1.957 1.957 584 +0.04(+2.19%)
Oct 22, 2018 1.945 1.945 1.915 1.915 2,033 -0.11(-5.60%)
Oct 19, 2018 2.034 2.034 2.028 2.028 1,838 +0.02(+1.19%)
Oct 18, 2018 1.957 2.004 1.915 2.004 7,141 +0.09(+4.69%)
Oct 17, 2018 2.034 2.034 1.915 1.915 3,063 -0.12(-5.88%)
Oct 16, 2018 2.046 2.046 1.921 2.034 2,744 -0.01(-0.29%)
Oct 15, 2018 2.028 2.040 2.028 2.040 2,209 +0.01(+0.29%)
Oct 12, 2018 2.046 2.136 2.034 2.034 5,682 -0.01(-0.29%)
Oct 11, 2018 2.094 2.094 2.040 2.040 6,878 -0.05(-2.57%)
Oct 10, 2018 2.088 2.184 2.040 2.094 32,579 +0.05(+2.34%)
Oct 09, 2018 2.076 2.076 2.046 2.046 4,114 -0.00(-0.15%)
Oct 08, 2018 2.076 2.226 2.049 2.049 25,072 -0.03(-1.30%)
Oct 05, 2018 2.076 2.076 2.076 135 -0.00(-0.00%)
Oct 04, 2018 2.094 2.106 2.071 2.076 2,702 +0.03(+1.25%)
Oct 03, 2018 2.154 2.154 2.034 2.051 3,837 -0.04(-2.09%)
Oct 02, 2018 2.106 2.118 1.903 2.094 4,714 +0.00(+0.00%)
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.