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 (%)
Mar 31, 2020 0.9636 0.9780 0.9592 0.9780 4,410 +0.01(+0.74%)
Mar 30, 2020 1.007 1.007 0.8917 0.9708 1,316 +0.08(+8.70%)
Mar 27, 2020 0.9133 0.9178 0.8896 0.8932 5,145 -0.03(-2.86%)
Mar 26, 2020 0.9205 0.9953 0.8635 0.9195 27,085 +0.04(+4.98%)
Mar 25, 2020 0.9924 0.9996 0.7910 0.8759 12,644 +0.04(+5.00%)
Mar 24, 2020 0.9564 0.9852 0.8342 0.8342 4,417 +0.01(+1.75%)
Mar 23, 2020 0.7982 0.9924 0.7910 0.8198 39,105 -0.08(-8.93%)
Mar 20, 2020 0.9002 0.9002 0.9002 0.9002 556 -0.04(-4.44%)
Mar 19, 2020 0.9349 0.9469 0.7982 0.9421 47,372 -0.01(-0.76%)
Mar 18, 2020 1.129 1.129 0.9349 0.9492 3,055 -0.05(-5.04%)
Mar 17, 2020 1.057 1.431 0.9924 0.9996 10,610 -0.03(-2.80%)
Mar 16, 2020 1.165 1.165 0.9636 1.028 3,808 +0.08(+8.33%)
Mar 13, 2020 0.9492 0.9492 0.9492 0.9492 139 +0.01(+1.54%)
Mar 12, 2020 1.043 1.048 0.9349 0.9349 17,033 -0.24(-20.25%)
Mar 11, 2020 1.172 1.172 1.172 1.172 400 -0.00(-0.06%)
Mar 10, 2020 0.9708 1.211 0.9708 1.173 3,867 +0.27(+29.83%)
Mar 09, 2020 1.014 1.079 0.8989 0.9034 24,877 -0.25(-21.73%)
Mar 06, 2020 1.151 1.179 1.129 1.154 5,145 -0.00(-0.31%)
Mar 05, 2020 1.172 1.172 1.158 1.158 4,067 -0.02(-1.53%)
Mar 04, 2020 1.201 1.201 1.176 1.176 2,336 +0.01(+0.93%)
Mar 03, 2020 1.158 1.194 1.158 1.165 1,280 +0.03(+2.53%)
Mar 02, 2020 1.230 1.238 1.136 1.136 16,237 -0.04(-3.66%)
Feb 28, 2020 1.237 1.268 1.164 1.179 31,148 -0.07(-5.78%)
Feb 27, 2020 1.258 1.395 1.251 1.252 18,697 -0.01(-0.51%)
Feb 26, 2020 1.248 1.275 1.248 1.258 23,005 +0.00(+0.00%)
Feb 25, 2020 1.352 1.456 1.248 1.258 76,047 -0.08(-5.79%)
Feb 24, 2020 1.386 1.384 1.282 1.336 23,759 +0.03(+2.48%)
Feb 21, 2020 1.303 1.303 1.303 225 +0.00(+0.00%)
Feb 20, 2020 1.317 1.317 1.296 1.303 22,029 -0.01(-1.05%)
Feb 19, 2020 1.352 1.352 1.317 1.317 1,047 -0.02(-1.55%)
Feb 18, 2020 1.338 1.345 1.338 1.338 1,210 -0.00(-0.33%)
Feb 14, 2020 1.317 1.342 1.317 1.342 3,895 +0.01(+1.12%)
Feb 13, 2020 1.338 1.338 1.324 1.327 2,419 -0.02(-1.51%)
Feb 12, 2020 1.348 1.348 1.348 1.348 7,380 +0.02(+1.38%)
Feb 11, 2020 1.352 1.352 1.329 1.329 7,298 +0.01(+0.94%)
Feb 10, 2020 1.282 1.317 1.282 1.317 1,143 +0.03(+2.70%)
Feb 07, 2020 1.282 1.345 1.248 1.282 9,088 +0.02(+1.65%)
Feb 06, 2020 1.310 1.310 1.262 1.262 1,845 +0.01(+0.55%)
Feb 05, 2020 1.255 1.255 1.255 1.255 6,379 +0.01(+0.49%)
Feb 04, 2020 1.248 1.249 1.248 1.249 822 -0.06(-4.67%)
Feb 03, 2020 1.324 1.324 1.287 1.310 3,052 -0.01(-1.08%)
Jan 31, 2020 1.324 1.324 1.323 1.324 7,212 +0.01(+0.53%)
Jan 30, 2020 1.324 1.324 1.317 1.317 8,069 -0.01(-1.09%)
Jan 29, 2020 1.331 1.359 1.331 1.332 6,471 -0.05(-3.87%)
Jan 28, 2020 1.331 1.385 1.331 1.385 5,223 -0.00(-0.08%)
Jan 27, 2020 1.386 1.386 1.386 1.386 916 -0.02(-1.48%)
Jan 24, 2020 1.409 1.409 1.407 1.407 1,154 +0.00(+0.25%)
Jan 23, 2020 1.404 1.404 1.404 1.404 510 +0.02(+1.23%)
Jan 22, 2020 1.407 1.414 1.386 1.387 7,673 -0.02(-1.66%)
Jan 21, 2020 1.393 1.410 1.390 1.410 3,583 -0.01(-0.52%)
Jan 17, 2020 1.421 1.421 1.407 1.418 6,058 -0.00(-0.22%)
Jan 16, 2020 1.400 1.421 1.387 1.421 1,563 +0.07(+5.10%)
Jan 15, 2020 1.400 1.400 1.352 1.352 1,982 -0.03(-2.50%)
Jan 14, 2020 1.338 1.407 1.338 1.386 2,396 +0.00(+0.15%)
Jan 13, 2020 1.440 1.440 1.331 1.384 4,483 -0.05(-3.53%)
Jan 10, 2020 1.435 1.435 1.435 1.435 288 +0.08(+5.62%)
Jan 09, 2020 1.400 1.456 1.359 1.359 5,559 -0.01(-0.51%)
Jan 08, 2020 1.410 1.456 1.345 1.366 3,304 -0.01(-1.07%)
Jan 07, 2020 1.338 1.380 1.338 1.380 3,117 +0.04(+3.18%)
Jan 06, 2020 1.345 1.345 1.336 1.338 3,128 +0.02(+1.48%)
Jan 03, 2020 1.255 1.318 1.255 1.318 1,154 +0.02(+1.18%)
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.