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 (%)
May 31, 2018 2.283 2.629 2.231 2.401 67,524 +0.27(+12.89%)
May 30, 2018 2.108 2.201 2.096 2.126 7,820 -0.07(-3.07%)
May 29, 2018 2.171 2.194 2.160 2.194 12,464 +0.04(+1.99%)
May 25, 2018 2.151 2.151 2.151 0 -0.01(-0.65%)
May 24, 2018 2.165 2.165 2.165 2.165 791 +0.02(+1.07%)
May 23, 2018 2.126 2.143 2.126 2.142 5,242 +0.01(+0.57%)
May 22, 2018 2.057 2.130 2.057 2.130 13,591 +0.02(+1.10%)
May 21, 2018 2.107 2.107 2.107 2.107 9,476 +0.11(+5.38%)
May 18, 2018 2.137 2.137 2.000 2.000 2,147 -0.11(-5.39%)
May 17, 2018 2.022 2.117 2.022 2.114 1,725 +0.04(+1.91%)
May 16, 2018 1.978 2.090 1.978 2.074 2,354 +0.08(+3.87%)
May 15, 2018 2.055 2.055 1.971 1.997 2,306 -0.12(-5.54%)
May 14, 2018 2.057 2.114 2.057 2.114 2,264 -0.02(-0.80%)
May 11, 2018 1.948 2.138 1.948 2.131 11,543 +0.11(+5.37%)
May 10, 2018 2.051 2.051 1.954 2.022 3,021 -0.00(-0.01%)
May 09, 2018 2.023 2.023 2.023 2.023 453 +0.00(+0.01%)
May 08, 2018 2.057 2.125 2.022 2.022 4,690 -0.06(-3.01%)
May 07, 2018 1.982 2.085 1.982 2.085 15,798 +0.14(+7.33%)
May 04, 2018 1.943 1.943 1.943 1.943 276 +0.06(+3.02%)
May 03, 2018 1.886 1.886 1.886 1.886 350 -0.01(-0.68%)
May 02, 2018 1.982 1.982 1.857 1.899 7,092 +0.06(+3.22%)
May 01, 2018 1.934 1.934 1.840 1.840 1,927 -0.05(-2.72%)
Apr 30, 2018 1.908 1.908 1.817 1.891 10,488 -0.07(-3.77%)
Apr 26, 2018 1.965 1.965 1.965 136 -0.07(-3.30%)
Apr 25, 2018 2.028 2.043 2.028 2.032 1,676 +0.04(+2.00%)
Apr 24, 2018 2.005 2.020 1.992 1.992 817 -0.05(-2.61%)
Apr 23, 2018 2.057 2.057 2.046 2.046 803 +0.02(+0.87%)
Apr 20, 2018 2.082 2.082 2.028 2.028 2,924 -0.03(-1.37%)
Apr 19, 2018 2.059 2.142 2.056 2.056 4,801 -0.08(-3.89%)
Apr 18, 2018 2.082 2.140 2.074 2.140 2,847 +0.15(+7.31%)
Apr 17, 2018 1.942 2.074 1.942 1.994 5,611 -0.02(-0.99%)
Apr 16, 2018 2.014 2.014 2.014 2.014 749 +0.11(+5.54%)
Apr 13, 2018 2.000 2.000 1.908 1.908 3,719 -0.15(-7.24%)
Apr 12, 2018 2.051 2.057 2.051 2.057 941 +0.05(+2.29%)
Apr 11, 2018 2.032 2.032 1.903 2.011 1,211 -0.03(-1.46%)
Apr 10, 2018 2.109 2.109 1.976 2.041 6,189 -0.02(-1.05%)
Apr 09, 2018 2.063 2.068 2.062 2.062 3,162 -0.08(-3.73%)
Apr 06, 2018 2.011 2.011 2.142 560 +0.13(+6.53%)
Apr 04, 2018 2.011 2.011 2.011 1 -0.14(-6.38%)
Apr 03, 2018 2.114 2.148 2.097 2.148 2,938 +0.03(+1.62%)
Apr 02, 2018 2.114 2.114 2.114 2.114 4,619 -0.03(-1.51%)
Mar 29, 2018 2.146 2.146 2.146 0 -0.05(-2.16%)
Mar 28, 2018 2.194 2.194 2.194 2.194 824 +0.00(+0.00%)
Mar 27, 2018 2.120 2.194 2.119 2.194 2,788 +0.02(+1.05%)
Mar 26, 2018 2.114 2.171 2.114 2.171 7,985 +0.07(+3.54%)
Mar 23, 2018 2.040 2.097 1.977 2.097 2,257 +0.01(+0.55%)
Mar 22, 2018 2.085 2.085 2.085 2.085 1,412 -0.03(-1.38%)
Mar 20, 2018 2.114 2.114 2.114 56 +0.02(+1.05%)
Mar 19, 2018 2.131 2.131 2.093 2.093 770 -0.02(-0.74%)
Mar 16, 2018 2.080 2.108 2.051 2.108 7,500 +0.06(+3.07%)
Mar 15, 2018 2.037 2.077 2.037 2.045 3,675 +0.06(+3.17%)
Mar 14, 2018 1.902 2.017 1.902 1.982 6,548 +0.06(+2.97%)
Mar 13, 2018 1.874 1.925 1.874 1.925 4,927 +0.14(+8.01%)
Mar 12, 2018 1.885 1.971 1.783 1.783 17,786 -0.16(-8.26%)
Mar 09, 2018 1.976 1.976 1.943 1.943 416 -0.05(-2.31%)
Mar 08, 2018 2.068 2.072 1.942 1.989 3,490 -0.03(-1.73%)
Mar 07, 2018 1.971 2.085 1.971 2.024 5,105 -0.08(-3.74%)
Mar 06, 2018 2.043 2.102 2.017 2.102 2,956 +0.12(+6.05%)
Mar 05, 2018 1.914 1.982 1.914 1.982 4,550 +0.11(+5.79%)
Mar 02, 2018 1.874 1.891 1.857 1.874 10,010 -0.04(-2.09%)
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.