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, 2020 2.557 2.557 2.557 152,271 +0.09(+3.74%)
Dec 30, 2020 2.457 2.626 2.380 2.464 152,271 +0.05(+1.90%)
Dec 29, 2020 2.687 2.779 2.319 2.418 489,904 -0.27(-10.00%)
Dec 28, 2020 2.249 5.735 2.226 2.687 6,399,487 +0.37(+15.89%)
Dec 24, 2020 2.226 2.319 2.219 2.319 12,504 +0.05(+2.37%)
Dec 23, 2020 2.311 2.311 2.234 2.265 9,571 +0.03(+1.37%)
Dec 22, 2020 2.296 2.349 2.203 2.234 18,019 -0.12(-4.90%)
Dec 21, 2020 2.211 2.380 2.150 2.349 30,810 +0.05(+2.34%)
Dec 18, 2020 2.434 2.434 2.234 2.296 50,668 -0.18(-7.14%)
Dec 17, 2020 2.480 2.526 2.418 2.472 23,019 -0.02(-0.62%)
Dec 16, 2020 2.626 2.649 2.380 2.487 115,384 -0.08(-3.28%)
Dec 15, 2020 2.710 3.263 2.610 2.572 494,393 +0.04(+1.51%)
Dec 14, 2020 2.610 2.672 2.487 2.534 50,446 -0.14(-5.17%)
Dec 11, 2020 2.618 2.704 2.580 2.672 50,799 +0.10(+3.88%)
Dec 10, 2020 2.549 2.702 2.495 2.572 37,500 +0.04(+1.51%)
Dec 09, 2020 2.464 2.591 2.430 2.534 21,184 +0.07(+2.80%)
Dec 08, 2020 2.510 2.580 2.388 2.464 51,416 -0.07(-2.73%)
Dec 07, 2020 2.610 2.672 2.518 2.534 40,613 -0.08(-2.94%)
Dec 04, 2020 2.633 2.702 2.572 2.610 50,278 +0.10(+3.98%)
Dec 03, 2020 2.626 2.641 2.503 2.510 62,967 -0.03(-1.21%)
Dec 02, 2020 2.534 2.795 2.441 2.541 154,336 +0.02(+0.91%)
Dec 01, 2020 2.633 2.633 2.502 2.518 20,950 +0.01(+0.31%)
Nov 30, 2020 2.702 2.756 2.510 2.510 40,153 -0.15(-5.76%)
Nov 27, 2020 2.910 2.910 2.587 2.664 59,265 -0.16(-5.52%)
Nov 25, 2020 2.712 2.904 2.697 2.820 93,183 +0.13(+4.84%)
Nov 24, 2020 2.628 2.942 2.628 2.689 151,198 +0.10(+3.85%)
Nov 23, 2020 2.452 2.605 2.437 2.590 40,522 +0.15(+6.29%)
Nov 20, 2020 2.582 2.659 2.437 2.437 125,941 -0.14(-5.36%)
Nov 19, 2020 2.858 2.873 2.521 2.575 356,867 -0.24(-8.45%)
Nov 18, 2020 2.682 2.904 2.628 2.812 137,719 +0.20(+7.62%)
Nov 17, 2020 2.444 2.659 2.444 2.613 94,506 +0.20(+8.25%)
Nov 16, 2020 2.506 2.552 2.383 2.414 67,427 -0.05(-1.87%)
Nov 13, 2020 2.490 2.490 2.375 2.460 61,469 +0.06(+2.56%)
Nov 12, 2020 2.613 2.666 2.337 2.398 84,162 -0.18(-7.12%)
Nov 11, 2020 2.659 2.720 2.570 2.582 114,658 -0.05(-2.04%)
Nov 10, 2020 2.674 2.827 2.621 2.636 293,267 +0.02(+0.59%)
Nov 09, 2020 2.919 3.057 2.575 2.621 139,737 -0.14(-5.00%)
Nov 06, 2020 2.728 3.019 2.688 2.758 312,046 -0.01(-0.28%)
Nov 05, 2020 2.429 2.896 2.429 2.766 283,442 +0.11(+4.34%)
Nov 04, 2020 3.050 3.050 2.621 2.651 358,892 -0.32(-10.82%)
Nov 03, 2020 2.797 3.172 2.689 2.973 1,060,797 +0.16(+5.72%)
Nov 02, 2020 2.406 3.295 2.314 2.812 5,454,352 +0.26(+10.21%)
Oct 30, 2020 1.847 4.482 1.847 2.552 33,564,388 +0.67(+35.37%)
Oct 29, 2020 1.847 1.977 1.801 1.885 92,894 +0.11(+6.49%)
Oct 28, 2020 1.954 2.214 1.762 1.770 188,342 -0.15(-7.60%)
Oct 27, 2020 2.054 2.207 1.916 1.916 73,282 -0.12(-6.02%)
Oct 26, 2020 2.122 2.207 1.931 2.038 104,127 -0.15(-6.67%)
Oct 23, 2020 2.628 2.643 2.168 2.184 81,176 -0.35(-13.90%)
Oct 22, 2020 2.835 3.027 2.513 2.536 89,950 -0.31(-10.78%)
Oct 21, 2020 2.858 3.057 2.735 2.843 65,852 -0.44(-13.32%)
Oct 20, 2020 3.034 3.333 2.697 3.279 476,897 -0.09(-2.73%)
Oct 19, 2020 1.739 6.666 1.724 3.371 5,722,567 +1.65(+95.56%)
Oct 16, 2020 1.778 1.793 1.724 1.724 22,186 -0.05(-2.60%)
Oct 15, 2020 1.778 1.939 1.647 1.770 41,873 -0.01(-0.43%)
Oct 14, 2020 2.107 2.107 1.724 1.778 90,240 -0.07(-3.73%)
Oct 13, 2020 2.092 2.153 1.770 1.847 128,171 -0.15(-7.31%)
Oct 12, 2020 2.314 2.314 1.885 1.992 371,498 -0.88(-30.67%)
Oct 09, 2020 1.356 4.329 1.303 2.873 9,068,666 +1.51(+110.67%)
Oct 08, 2020 1.234 1.418 1.234 1.364 104,632 +0.06(+4.71%)
Oct 07, 2020 1.318 1.363 1.264 1.303 7,403 -0.04(-2.79%)
Oct 06, 2020 1.300 1.349 1.300 1.340 4,160 +0.04(+2.87%)
Oct 05, 2020 1.333 1.352 1.303 1.303 6,328 +0.00(+0.00%)
Oct 02, 2020 1.318 1.387 1.303 1.303 5,350 -0.06(-4.34%)
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.