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 (%)
Nov 30, 2018 1.550 1.550 1.445 1.445 43,064 -0.14(-8.98%)
Nov 29, 2018 1.612 1.643 1.525 1.587 14,201 -0.05(-2.81%)
Nov 28, 2018 1.555 1.771 1.555 1.633 16,530 +0.01(+0.37%)
Nov 27, 2018 1.777 1.777 1.531 1.627 19,426 -0.07(-4.06%)
Nov 26, 2018 1.705 1.707 1.496 1.696 30,164 -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 6,999 -0.03(-1.72%)
Nov 19, 2018 1.860 1.860 1.735 1.735 13,663 -0.07(-3.97%)
Nov 16, 2018 1.854 1.854 1.807 1.807 2,674 -0.04(-2.15%)
Nov 15, 2018 1.846 1.846 1.846 1.846 357 +0.02(+1.19%)
Nov 14, 2018 1.807 1.825 1.807 1.825 573 -0.07(-3.48%)
Nov 13, 2018 1.890 1.890 1.890 80 +0.00(+0.00%)
Nov 12, 2018 1.878 1.890 1.814 1.890 2,133 +0.05(+2.93%)
Nov 09, 2018 1.789 1.843 1.735 1.837 6,352 +0.01(+0.61%)
Nov 08, 2018 1.905 1.905 1.801 1.825 3,637 -0.08(-4.04%)
Nov 07, 2018 1.902 1.902 1.902 1.902 342 -0.03(-1.69%)
Nov 06, 2018 1.825 1.935 1.825 1.935 1,838 +0.11(+6.06%)
Nov 05, 2018 1.932 1.956 1.825 1.825 5,046 -0.03(-1.61%)
Nov 02, 2018 1.825 1.854 1.825 1.854 668 -0.01(-0.64%)
Nov 01, 2018 1.866 1.866 1.866 1.866 757 +0.07(+4.00%)
Oct 31, 2018 1.795 1.795 1.795 1 +0.00(+0.00%)
Oct 30, 2018 1.878 1.931 1.795 1.795 30,652 -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 1.878 2.034 6,465 +0.06(+3.03%)
Oct 24, 2018 1.890 2.004 1.872 1.974 11,091 +0.02(+0.92%)
Oct 23, 2018 1.956 1.956 1.956 1.956 585 +0.04(+2.19%)
Oct 22, 2018 1.944 1.944 1.914 1.914 2,034 -0.11(-5.61%)
Oct 19, 2018 2.034 2.034 2.028 2.028 1,838 +0.02(+1.19%)
Oct 18, 2018 1.956 2.004 1.914 2.004 7,142 +0.09(+4.69%)
Oct 17, 2018 2.034 2.034 1.914 1.914 3,064 -0.12(-5.88%)
Oct 16, 2018 2.045 2.045 1.920 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 5,683 -0.01(-0.29%)
Oct 11, 2018 2.094 2.094 2.040 2.040 6,880 -0.05(-2.57%)
Oct 10, 2018 2.088 2.183 2.040 2.094 32,586 +0.05(+2.34%)
Oct 09, 2018 2.076 2.076 2.046 2.046 4,115 -0.00(-0.15%)
Oct 08, 2018 2.076 2.225 2.049 2.049 25,077 -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 2,703 +0.03(+1.25%)
Oct 03, 2018 2.154 2.154 2.034 2.050 3,838 -0.04(-2.09%)
Oct 02, 2018 2.106 2.117 1.902 2.094 4,715 +0.00(+0.00%)
Oct 01, 2018 2.327 2.327 2.094 2.094 7,376 -0.21(-9.09%)
Sep 28, 2018 2.333 2.333 2.279 2.303 4,513 -0.02(-0.79%)
Sep 27, 2018 2.333 2.333 2.291 2.322 4,678 -0.01(-0.49%)
Sep 26, 2018 2.333 2.333 2.330 2.333 1,374 -0.10(-4.20%)
Sep 25, 2018 2.435 2.435 2.435 2.435 334 +0.00(+0.02%)
Sep 24, 2018 2.279 2.435 2.279 2.435 800 +0.20(+8.96%)
Sep 21, 2018 2.375 2.436 2.183 2.234 40,119 -0.21(-8.66%)
Sep 20, 2018 2.375 2.447 2.363 2.446 1,501 +0.07(+2.75%)
Sep 19, 2018 2.381 2.381 2.381 2.381 2,340 +0.22(+9.93%)
Sep 18, 2018 2.345 2.345 2.166 187 -0.18(-7.65%)
Sep 17, 2018 2.393 2.393 2.309 2.345 4,354 -0.05(-2.00%)
Sep 14, 2018 2.393 2.393 2.393 178 +0.00(+0.00%)
Sep 13, 2018 2.393 2.393 2.393 2.393 335 -0.00(-0.00%)
Sep 12, 2018 2.393 2.415 2.393 2.393 3,166 -0.03(-1.11%)
Sep 11, 2018 2.420 2.420 2.420 2.420 1,673 +0.03(+1.13%)
Sep 10, 2018 2.393 2.393 2.393 2.393 999 -0.01(-0.50%)
Sep 07, 2018 2.444 2.444 2.405 2.405 501 -0.02(-0.74%)
Sep 06, 2018 2.423 2.423 2.423 2.423 1,745 +0.02(+0.86%)
Sep 05, 2018 2.398 2.423 2.393 2.402 1,170 -0.01(-0.23%)
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.