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

Marine Petroleum U (NQ: MARPS )

4.130 +0.050 (+1.23%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 7, 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, 2021 3.839 3.880 3.662 3.791 16,282 -0.05(-1.26%)
Nov 29, 2021 3.807 3.879 3.710 3.839 22,317 +0.17(+4.76%)
Nov 26, 2021 3.964 4.011 3.635 3.665 53,283 -0.18(-4.80%)
Nov 24, 2021 3.759 3.901 3.751 3.850 13,018 +0.00(+0.10%)
Nov 23, 2021 3.854 3.924 3.736 3.846 22,593 -0.01(-0.20%)
Nov 22, 2021 3.791 3.896 3.638 3.854 29,575 -0.01(-0.20%)
Nov 19, 2021 3.657 4.396 3.657 3.861 267,950 +0.17(+4.69%)
Nov 18, 2021 3.555 3.736 3.649 3.688 13,160 +0.16(+4.45%)
Nov 17, 2021 3.767 3.838 3.413 3.531 31,613 -0.28(-7.23%)
Nov 16, 2021 3.736 3.834 3.736 3.806 5,235 -0.06(-1.43%)
Nov 15, 2021 4.011 4.011 3.776 3.861 14,902 -0.09(-2.19%)
Nov 12, 2021 3.875 4.011 3.869 3.948 5,446 -0.06(-1.57%)
Nov 11, 2021 3.932 4.011 3.917 4.011 3,654 -0.04(-0.97%)
Nov 10, 2021 4.105 4.050 5,057 -0.04(-0.96%)
Nov 09, 2021 4.034 4.089 3.963 4.089 10,871 +0.04(+0.97%)
Nov 08, 2021 3.775 4.082 3.775 4.050 45,081 +0.24(+6.19%)
Nov 05, 2021 3.893 3.932 3.720 3.814 47,663 -0.04(-1.02%)
Nov 04, 2021 3.822 3.928 3.736 3.854 72,369 +0.04(+1.03%)
Nov 03, 2021 3.909 3.909 3.641 3.814 45,252 -0.09(-2.41%)
Nov 02, 2021 3.932 4.048 3.695 3.909 31,904 -0.06(-1.58%)
Nov 01, 2021 4.089 3.979 3.964 3.971 23,690 -0.01(-0.20%)
Oct 29, 2021 3.807 4.011 3.979 17,753 +0.06(+1.40%)
Oct 28, 2021 3.791 4.050 3.791 3.924 20,173 +0.13(+3.31%)
Oct 27, 2021 4.066 4.066 3.791 3.798 54,904 -0.18(-4.55%)
Oct 26, 2021 4.011 3.964 3.979 59,997 -0.06(-1.36%)
Oct 25, 2021 3.971 4.255 3.971 4.034 95,184 -0.04(-0.97%)
Oct 22, 2021 4.223 4.223 3.971 4.074 90,255 -0.17(-4.07%)
Oct 21, 2021 4.168 4.278 4.059 4.247 48,063 +0.06(+1.31%)
Oct 20, 2021 4.255 4.325 4.066 4.192 62,763 -0.04(-0.93%)
Oct 19, 2021 4.215 4.365 4.168 4.231 82,113 +0.08(+1.89%)
Oct 18, 2021 4.168 4.278 4.105 4.152 41,793 -0.02(-0.38%)
Oct 15, 2021 4.105 4.325 4.082 4.168 85,377 -0.05(-1.12%)
Oct 14, 2021 4.011 4.522 4.011 4.215 198,722 +0.18(+4.48%)
Oct 13, 2021 4.152 4.152 3.940 4.034 43,788 -0.05(-1.16%)
Oct 12, 2021 4.365 4.365 4.042 4.082 53,958 -0.08(-1.89%)
Oct 11, 2021 4.318 4.357 4.093 4.160 97,305 -0.18(-4.17%)
Oct 08, 2021 4.262 4.624 4.262 4.341 155,092 -0.13(-2.82%)
Oct 07, 2021 4.373 4.837 4.029 4.467 539,143 -0.03(-0.70%)
Oct 06, 2021 3.971 4.546 3.759 4.498 1,324,166 -0.32(-6.69%)
Oct 05, 2021 6.252 6.826 4.365 4.821 42,005,012 +0.81(+20.20%)
Oct 04, 2021 3.570 4.522 3.547 4.011 1,760,095 +0.35(+9.68%)
Oct 01, 2021 3.272 3.736 3.272 3.657 108,882 +0.35(+10.71%)
Sep 30, 2021 3.311 3.366 3.299 3.303 6,518 +0.02(+0.48%)
Sep 29, 2021 3.688 3.688 3.272 3.287 64,503 -0.06(-1.65%)
Sep 28, 2021 3.531 3.728 3.311 3.342 10,213 -0.11(-3.19%)
Sep 27, 2021 3.382 3.814 3.264 3.452 138,201 +0.07(+2.09%)
Sep 24, 2021 3.539 3.539 3.382 3.382 4,933 +0.02(+0.47%)
Sep 23, 2021 3.319 3.539 3.264 3.366 42,577 +0.09(+2.62%)
Sep 22, 2021 3.209 3.342 3.140 3.280 26,120 +0.12(+3.75%)
Sep 21, 2021 3.232 3.303 3.161 3.161 11,979 -0.09(-2.90%)
Sep 20, 2021 3.161 3.272 3.075 3.256 21,785 -0.01(-0.24%)
Sep 17, 2021 3.319 3.382 3.201 3.264 32,181 -0.11(-3.26%)
Sep 16, 2021 3.303 3.374 3.264 3.374 5,251 +0.01(+0.23%)
Sep 15, 2021 3.445 3.500 3.279 3.366 32,145 +0.16(+5.08%)
Sep 14, 2021 3.264 3.500 3.195 3.203 16,712 -0.02(-0.65%)
Sep 13, 2021 3.264 3.523 3.224 3.224 40,501 -0.12(-3.53%)
Sep 10, 2021 3.468 3.539 3.342 3.342 10,370 -0.01(-0.23%)
Sep 09, 2021 3.492 3.500 3.303 3.350 5,752 -0.15(-4.27%)
Sep 08, 2021 3.397 3.563 3.389 3.500 18,438 +0.13(+3.85%)
Sep 07, 2021 3.413 3.433 3.358 3.370 18,836 +0.10(+3.19%)
Sep 03, 2021 3.358 3.366 3.241 3.266 10,116 +0.02(+0.51%)
Sep 02, 2021 3.405 3.618 3.249 3.249 87,459 -0.21(-6.10%)
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.