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

Marine Petroleum U (NQ: MARPS )

4.390 +0.060 (+1.39%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 23, 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 (%)
Jun 30, 2022 6.633 6.633 6.317 6.351 23,155 -0.28(-4.25%)
Jun 29, 2022 6.667 6.974 6.510 6.633 48,420 +0.00(+0.00%)
Jun 28, 2022 6.957 6.983 6.485 6.633 19,547 -0.05(-0.77%)
Jun 27, 2022 6.437 6.761 6.292 6.684 17,088 +0.28(+4.40%)
Jun 24, 2022 6.257 6.812 6.257 6.403 54,790 +0.18(+2.88%)
Jun 23, 2022 6.215 6.402 6.027 6.223 23,142 -0.09(-1.35%)
Jun 22, 2022 5.993 6.411 5.831 6.309 30,626 -0.10(-1.60%)
Jun 21, 2022 6.744 6.761 6.044 6.411 135,666 +0.85(+15.36%)
Jun 17, 2022 5.771 6.138 5.378 5.557 119,051 -0.20(-3.56%)
Jun 16, 2022 5.720 6.252 5.671 5.762 155,702 -0.29(-4.80%)
Jun 15, 2022 5.805 6.573 5.779 6.053 144,213 +0.03(+0.42%)
Jun 14, 2022 7.529 7.811 5.762 6.027 549,804 -0.56(-8.55%)
Jun 13, 2022 6.992 7.084 6.240 6.590 265,065 -0.85(-11.37%)
Jun 10, 2022 7.649 7.792 7.214 7.435 125,847 -0.38(-4.81%)
Jun 09, 2022 8.093 8.696 7.683 7.811 134,444 -0.44(-5.28%)
Jun 08, 2022 7.956 9.817 7.512 8.246 1,179,570 +0.34(+4.32%)
Jun 07, 2022 7.051 7.956 6.957 7.905 387,442 +0.88(+12.52%)
Jun 06, 2022 7.512 7.640 7.009 7.026 62,705 -0.55(-7.32%)
Jun 03, 2022 7.085 7.632 6.744 7.581 245,481 +0.60(+8.56%)
Jun 02, 2022 6.812 7.529 6.787 6.983 187,789 -0.20(-2.85%)
Jun 01, 2022 7.546 7.683 6.898 7.188 227,550 -0.34(-4.54%)
May 31, 2022 7.939 8.699 7.470 7.529 434,076 +0.96(+14.55%)
May 27, 2022 6.513 6.959 6.155 6.573 258,528 +0.05(+0.75%)
May 26, 2022 6.324 6.865 6.071 6.524 139,899 +0.28(+4.53%)
May 25, 2022 6.216 6.391 5.992 6.241 69,698 +0.17(+2.88%)
May 24, 2022 6.200 6.278 5.908 6.066 27,201 -0.12(-2.02%)
May 23, 2022 6.108 6.275 5.727 6.191 108,817 +0.22(+3.77%)
May 20, 2022 6.058 6.293 5.675 5.967 101,703 -0.03(-0.55%)
May 19, 2022 5.975 6.624 5.913 6.000 432,264 -0.37(-5.75%)
May 18, 2022 6.449 6.667 6.241 6.366 74,830 -0.07(-1.16%)
May 17, 2022 6.757 7.157 6.250 6.441 342,577 -0.27(-3.97%)
May 16, 2022 6.241 7.881 6.241 6.707 397,929 +0.47(+7.61%)
May 13, 2022 5.867 6.408 5.709 6.233 82,204 +0.29(+4.90%)
May 12, 2022 5.792 6.075 5.642 5.942 118,448 +0.10(+1.71%)
May 11, 2022 5.867 6.491 5.782 5.842 146,648 -0.04(-0.71%)
May 10, 2022 5.933 6.241 5.825 5.883 20,856 -0.07(-1.12%)
May 09, 2022 6.366 6.616 5.742 5.950 103,675 -0.57(-8.68%)
May 06, 2022 6.532 7.143 6.325 6.516 89,734 +0.01(+0.13%)
May 05, 2022 6.741 7.578 6.416 6.508 271,047 -0.21(-3.10%)
May 04, 2022 6.508 6.807 6.274 6.716 209,982 +0.46(+7.31%)
May 03, 2022 6.383 6.824 6.250 6.258 96,524 -0.22(-3.47%)
May 02, 2022 6.632 6.782 6.171 6.483 55,991 -0.05(-0.70%)
Apr 29, 2022 6.840 7.232 6.366 6.528 165,424 -0.21(-3.15%)
Apr 28, 2022 6.574 6.965 6.075 6.741 182,449 +0.41(+6.44%)
Apr 27, 2022 6.765 6.765 6.134 6.333 199,709 -0.18(-2.81%)
Apr 26, 2022 6.666 7.390 6.416 6.516 314,147 -0.12(-1.88%)
Apr 25, 2022 6.541 6.871 6.441 6.641 88,275 -0.48(-6.78%)
Apr 22, 2022 7.182 7.681 7.025 7.123 24,310 -0.37(-4.89%)
Apr 21, 2022 8.372 8.871 7.348 7.489 211,018 -0.75(-9.09%)
Apr 20, 2022 8.014 8.646 7.906 8.238 357,433 -0.12(-1.39%)
Apr 19, 2022 7.772 8.704 7.656 8.355 283,980 -0.23(-2.71%)
Apr 18, 2022 7.822 9.770 7.722 8.588 965,444 +0.59(+7.39%)
Apr 14, 2022 6.391 8.937 6.091 7.997 1,353,640 +1.72(+27.45%)
Apr 13, 2022 6.083 6.707 6.083 6.275 163,692 +0.20(+3.29%)
Apr 12, 2022 5.842 6.541 5.842 6.075 148,127 +0.16(+2.67%)
Apr 11, 2022 6.441 6.532 5.725 5.917 215,863 -0.56(-8.61%)
Apr 08, 2022 7.048 7.048 6.341 6.474 137,230 -0.22(-3.23%)
Apr 07, 2022 6.732 7.003 6.474 6.691 84,500 -0.28(-4.06%)
Apr 06, 2022 7.098 7.498 6.624 6.974 212,754 +0.01(+0.12%)
Apr 05, 2022 7.098 7.815 6.832 6.965 218,720 -0.44(-5.96%)
Apr 04, 2022 7.315 7.880 7.007 7.406 128,317 -0.05(-0.67%)
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.