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 31, 2020 2.556 2.556 2.556 152,304 +0.09(+3.74%)
Dec 30, 2020 2.456 2.625 2.379 2.464 152,304 +0.05(+1.91%)
Dec 29, 2020 2.686 2.779 2.318 2.418 490,010 -0.27(-10.00%)
Dec 28, 2020 2.249 5.734 2.226 2.686 6,400,870 +0.37(+15.89%)
Dec 24, 2020 2.226 2.318 2.218 2.318 12,507 +0.05(+2.37%)
Dec 23, 2020 2.310 2.310 2.234 2.264 9,573 +0.03(+1.37%)
Dec 22, 2020 2.295 2.349 2.203 2.234 18,023 -0.12(-4.90%)
Dec 21, 2020 2.211 2.379 2.149 2.349 30,816 +0.05(+2.34%)
Dec 18, 2020 2.433 2.433 2.234 2.295 50,679 -0.18(-7.14%)
Dec 17, 2020 2.479 2.525 2.418 2.472 23,024 -0.02(-0.62%)
Dec 16, 2020 2.625 2.648 2.379 2.487 115,409 -0.08(-3.28%)
Dec 15, 2020 2.709 3.262 2.610 2.571 494,499 +0.04(+1.52%)
Dec 14, 2020 2.610 2.671 2.487 2.533 50,457 -0.14(-5.17%)
Dec 11, 2020 2.617 2.704 2.579 2.671 50,810 +0.10(+3.88%)
Dec 10, 2020 2.548 2.702 2.495 2.571 37,508 +0.04(+1.52%)
Dec 09, 2020 2.464 2.591 2.429 2.533 21,189 +0.07(+2.80%)
Dec 08, 2020 2.510 2.579 2.387 2.464 51,427 -0.07(-2.73%)
Dec 07, 2020 2.610 2.671 2.518 2.533 40,622 -0.08(-2.94%)
Dec 04, 2020 2.633 2.702 2.571 2.610 50,289 +0.10(+3.98%)
Dec 03, 2020 2.625 2.640 2.502 2.510 62,981 -0.03(-1.21%)
Dec 02, 2020 2.533 2.794 2.441 2.541 154,370 +0.02(+0.91%)
Dec 01, 2020 2.633 2.633 2.502 2.518 20,954 +0.01(+0.31%)
Nov 30, 2020 2.702 2.756 2.510 2.510 40,162 -0.15(-5.76%)
Nov 27, 2020 2.909 2.909 2.587 2.663 59,278 -0.16(-5.52%)
Nov 25, 2020 2.712 2.903 2.697 2.819 93,203 +0.13(+4.84%)
Nov 24, 2020 2.628 2.942 2.628 2.689 151,231 +0.10(+3.85%)
Nov 23, 2020 2.451 2.605 2.436 2.589 40,531 +0.15(+6.29%)
Nov 20, 2020 2.582 2.658 2.436 2.436 125,968 -0.14(-5.36%)
Nov 19, 2020 2.857 2.873 2.520 2.574 356,944 -0.24(-8.45%)
Nov 18, 2020 2.681 2.903 2.628 2.811 137,749 +0.20(+7.62%)
Nov 17, 2020 2.444 2.658 2.444 2.612 94,527 +0.20(+8.25%)
Nov 16, 2020 2.505 2.551 2.382 2.413 67,441 -0.05(-1.87%)
Nov 13, 2020 2.490 2.490 2.375 2.459 61,482 +0.06(+2.56%)
Nov 12, 2020 2.612 2.666 2.337 2.398 84,180 -0.18(-7.12%)
Nov 11, 2020 2.658 2.720 2.569 2.582 114,683 -0.05(-2.04%)
Nov 10, 2020 2.674 2.827 2.620 2.635 293,331 +0.02(+0.58%)
Nov 09, 2020 2.919 3.057 2.574 2.620 139,767 -0.14(-5.00%)
Nov 06, 2020 2.727 3.018 2.687 2.758 312,113 -0.01(-0.28%)
Nov 05, 2020 2.428 2.896 2.428 2.765 283,504 +0.11(+4.34%)
Nov 04, 2020 3.049 3.049 2.620 2.651 358,970 -0.32(-10.82%)
Nov 03, 2020 2.796 3.172 2.689 2.972 1,061,027 +0.16(+5.72%)
Nov 02, 2020 2.405 3.294 2.314 2.811 5,455,530 +0.26(+10.21%)
Oct 30, 2020 1.846 4.481 1.846 2.551 33,571,636 +0.67(+35.37%)
Oct 29, 2020 1.846 1.976 1.800 1.885 92,914 +0.11(+6.49%)
Oct 28, 2020 1.953 2.214 1.762 1.770 188,383 -0.15(-7.60%)
Oct 27, 2020 2.053 2.206 1.915 1.915 73,297 -0.12(-6.01%)
Oct 26, 2020 2.122 2.206 1.930 2.038 104,150 -0.15(-6.67%)
Oct 23, 2020 2.628 2.642 2.168 2.183 81,194 -0.35(-13.90%)
Oct 22, 2020 2.834 3.026 2.513 2.536 89,970 -0.31(-10.78%)
Oct 21, 2020 2.857 3.057 2.735 2.842 65,866 -0.44(-13.32%)
Oct 20, 2020 3.034 3.332 2.697 3.279 477,000 -0.09(-2.73%)
Oct 19, 2020 1.739 6.665 1.724 3.371 5,723,803 +1.65(+95.56%)
Oct 16, 2020 1.777 1.793 1.724 1.724 22,191 -0.05(-2.60%)
Oct 15, 2020 1.777 1.938 1.647 1.770 41,882 -0.01(-0.43%)
Oct 14, 2020 2.107 2.107 1.724 1.777 90,259 -0.07(-3.73%)
Oct 13, 2020 2.091 2.153 1.770 1.846 128,199 -0.15(-7.31%)
Oct 12, 2020 2.314 2.314 1.885 1.992 371,578 -0.88(-30.67%)
Oct 09, 2020 1.356 4.328 1.302 2.873 9,070,625 +1.51(+110.67%)
Oct 08, 2020 1.233 1.417 1.233 1.364 104,655 +0.06(+4.71%)
Oct 07, 2020 1.318 1.363 1.264 1.302 7,405 -0.04(-2.79%)
Oct 06, 2020 1.299 1.348 1.299 1.340 4,161 +0.04(+2.86%)
Oct 05, 2020 1.333 1.352 1.302 1.302 6,329 +0.00(+0.00%)
Oct 02, 2020 1.318 1.387 1.302 1.302 5,352 -0.06(-4.34%)
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.