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 (%)
Dec 30, 2016 2.262 2.262 2.262 0 -0.06(-2.44%)
Dec 29, 2016 2.231 2.521 2.195 2.319 24,645 -0.05(-2.02%)
Dec 28, 2016 2.437 2.521 2.319 2.367 4,081 +0.06(+2.38%)
Dec 27, 2016 2.319 2.421 2.082 2.312 13,374 -0.18(-7.21%)
Dec 22, 2016 2.491 2.491 2.491 0 +0.06(+2.51%)
Dec 21, 2016 2.209 2.624 2.209 2.430 7,420 +0.13(+5.51%)
Dec 20, 2016 2.267 2.334 2.100 2.303 10,566 -0.04(-1.54%)
Dec 19, 2016 2.824 2.824 2.293 2.340 15,716 -0.49(-17.45%)
Dec 16, 2016 2.968 2.968 2.834 2.834 1,018 -0.09(-3.00%)
Dec 15, 2016 3.087 3.087 2.922 2.922 7,036 -0.10(-3.41%)
Dec 14, 2016 2.963 3.025 2.711 3.025 13,370 +0.07(+2.44%)
Dec 13, 2016 2.989 3.061 2.468 2.953 32,421 +0.22(+7.91%)
Dec 12, 2016 2.340 3.092 2.340 2.736 46,327 +0.44(+19.13%)
Dec 09, 2016 2.262 2.423 2.262 2.297 5,369 +0.11(+5.13%)
Dec 08, 2016 2.479 2.494 2.185 2.185 12,198 -0.35(-13.82%)
Dec 07, 2016 2.087 2.535 2.035 2.535 33,156 +0.26(+11.63%)
Dec 06, 2016 2.264 2.422 2.097 2.271 34,058 +0.04(+1.79%)
Dec 05, 2016 2.059 2.318 2.059 2.231 26,711 +0.22(+11.19%)
Dec 02, 2016 1.986 2.010 1.986 2.007 7,370 +0.17(+9.42%)
Dec 01, 2016 1.788 2.013 1.788 1.834 11,472 +0.04(+1.98%)
Nov 30, 2016 1.804 1.865 1.793 1.798 6,733 +0.01(+0.50%)
Nov 29, 2016 1.791 1.793 1.789 1.789 6,400 +0.01(+0.36%)
Nov 28, 2016 1.768 1.804 1.768 1.783 18,272 +0.05(+3.01%)
Nov 25, 2016 1.756 1.756 1.706 1.731 5,913 +0.07(+3.92%)
Nov 23, 2016 1.666 1.666 1.666 0 +0.04(+2.63%)
Nov 22, 2016 1.649 1.649 1.621 1.623 5,060 +0.04(+2.69%)
Nov 21, 2016 1.638 1.641 1.530 1.580 27,464 -0.09(-5.31%)
Nov 18, 2016 1.529 1.678 1.480 1.669 15,979 +0.14(+9.33%)
Nov 17, 2016 1.463 1.530 1.460 1.527 2,475 +0.01(+0.43%)
Nov 16, 2016 1.679 1.681 1.485 1.520 19,872 -0.07(-4.25%)
Nov 15, 2016 1.488 1.588 1.485 1.588 8,417 +0.10(+6.56%)
Nov 14, 2016 1.460 1.490 1.460 1.490 2,511 +0.01(+1.02%)
Nov 11, 2016 1.500 1.500 1.475 1.475 7,315 -0.01(-0.44%)
Nov 10, 2016 1.495 1.575 1.482 1.482 1,841 +0.02(+1.48%)
Nov 09, 2016 1.485 1.490 1.460 1.460 14,209 -0.03(-2.02%)
Nov 08, 2016 1.510 1.586 1.490 1.490 12,232 -0.02(-1.59%)
Nov 04, 2016 1.514 1.514 1.514 0 +0.01(+0.60%)
Nov 03, 2016 1.505 1.505 1.505 1.505 2,625 -0.06(-3.79%)
Nov 02, 2016 1.565 1.575 1.505 1.564 33,429 -0.13(-7.47%)
Nov 01, 2016 1.691 1.691 1.691 1.691 663 +0.12(+7.87%)
Oct 31, 2016 1.763 1.763 1.555 1.567 2,599 +0.01(+0.45%)
Oct 28, 2016 1.530 1.656 1.530 1.560 12,559 -0.02(-1.20%)
Oct 27, 2016 1.626 1.660 1.512 1.579 27,466 -0.05(-3.33%)
Oct 26, 2016 1.661 1.763 1.634 1.634 8,142 -0.03(-1.61%)
Oct 25, 2016 1.806 1.830 1.631 1.660 45,315 -0.18(-9.58%)
Oct 24, 2016 1.871 1.871 1.821 1.836 1,614 -0.04(-1.88%)
Oct 21, 2016 1.872 1.881 1.819 1.871 21,329 +0.02(+0.81%)
Oct 20, 2016 1.856 1.856 1.816 1.856 7,402 +0.01(+0.27%)
Oct 19, 2016 1.766 1.851 1.766 1.851 17,468 +0.03(+1.37%)
Oct 18, 2016 1.796 1.826 1.782 1.826 14,026 +0.03(+1.68%)
Oct 17, 2016 1.756 1.796 1.718 1.796 8,672 +0.04(+2.29%)
Oct 14, 2016 1.523 1.756 1.523 1.756 36,120 +0.14(+8.70%)
Oct 13, 2016 1.510 1.615 1.505 1.615 49,969 +0.10(+6.27%)
Oct 12, 2016 1.550 1.550 1.520 1.520 3,222 +0.01(+0.66%)
Oct 11, 2016 1.511 1.555 1.510 1.510 13,306 +0.01(+0.33%)
Oct 10, 2016 1.555 1.555 1.505 1.505 3,896 -0.03(-1.87%)
Oct 06, 2016 1.540 1.534 1.534 1.534 59 -0.00(-0.08%)
Oct 05, 2016 1.510 1.535 1.510 1.535 6,025 +0.03(+2.00%)
Oct 04, 2016 1.565 1.565 1.505 1.505 5,443 -0.01(-0.33%)
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.