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 (%)
May 28, 2021 3.527 3.552 3.323 3.518 32,748 -0.02(-0.46%)
May 27, 2021 3.403 3.588 3.395 3.535 70,051 +0.13(+3.83%)
May 26, 2021 3.250 3.527 3.242 3.404 45,819 +0.11(+3.27%)
May 25, 2021 3.558 3.558 3.281 3.296 1,986 -0.17(-4.89%)
May 24, 2021 3.335 3.466 3.297 3.466 21,979 +0.08(+2.36%)
May 21, 2021 3.235 3.386 3.235 3.386 8,434 +0.15(+4.57%)
May 20, 2021 3.273 3.420 3.238 3.238 12,202 -0.18(-5.31%)
May 19, 2021 3.350 3.427 3.281 3.420 9,299 +0.00(+0.12%)
May 18, 2021 3.343 3.466 3.150 3.415 31,333 +0.07(+2.18%)
May 17, 2021 3.312 3.364 3.106 3.343 16,030 +0.12(+3.83%)
May 14, 2021 3.142 3.404 3.142 3.219 6,815 +0.02(+0.73%)
May 13, 2021 3.227 3.390 3.041 3.196 57,960 -0.12(-3.49%)
May 12, 2021 3.065 3.612 3.065 3.312 94,027 +0.19(+6.17%)
May 11, 2021 3.034 3.165 3.004 3.119 8,369 -0.02(-0.49%)
May 10, 2021 3.281 3.281 3.050 3.135 9,259 -0.16(-4.76%)
May 07, 2021 3.289 3.404 3.027 3.291 24,157 +0.04(+1.18%)
May 06, 2021 3.289 3.289 3.188 3.253 6,462 -0.04(-1.32%)
May 05, 2021 3.300 3.407 3.258 3.296 12,023 -0.08(-2.28%)
May 04, 2021 3.273 3.373 3.150 3.373 38,590 +0.10(+3.06%)
May 03, 2021 3.119 3.358 2.996 3.273 76,427 +0.27(+8.97%)
Apr 30, 2021 3.135 3.188 3.004 3.004 27,656 -0.12(-3.94%)
Apr 29, 2021 3.135 3.343 3.027 3.127 37,351 +0.04(+1.25%)
Apr 28, 2021 3.196 3.389 3.027 3.088 83,600 -0.18(-5.65%)
Apr 27, 2021 3.296 3.450 3.235 3.273 6,888 -0.02(-0.70%)
Apr 26, 2021 3.250 3.366 3.250 3.296 8,093 +0.05(+1.42%)
Apr 23, 2021 3.427 3.427 3.200 3.250 10,257 +0.01(+0.24%)
Apr 22, 2021 3.154 3.327 3.043 3.242 17,679 +0.08(+2.68%)
Apr 21, 2021 3.188 3.242 3.119 3.158 4,361 -0.05(-1.68%)
Apr 20, 2021 3.366 3.366 3.042 3.212 15,314 -0.15(-4.58%)
Apr 19, 2021 3.350 3.373 3.300 3.366 3,422 +0.02(+0.46%)
Apr 16, 2021 3.312 3.412 3.312 3.350 11,555 +0.08(+2.56%)
Apr 15, 2021 3.412 3.520 3.265 3.267 28,438 -0.24(-6.78%)
Apr 14, 2021 3.350 3.713 3.350 3.504 22,932 +0.05(+1.34%)
Apr 13, 2021 3.435 3.538 3.350 3.458 19,210 +0.11(+3.22%)
Apr 12, 2021 3.743 3.797 3.350 3.350 24,055 -0.40(-10.59%)
Apr 09, 2021 3.789 3.851 3.720 3.747 9,478 -0.02(-0.51%)
Apr 08, 2021 3.704 3.835 3.704 3.766 9,871 -0.08(-2.00%)
Apr 07, 2021 3.874 3.928 3.720 3.843 8,108 -0.01(-0.20%)
Apr 06, 2021 3.735 4.151 3.697 3.851 28,979 +0.15(+4.17%)
Apr 05, 2021 3.959 3.959 3.697 3.697 32,372 -0.35(-8.57%)
Apr 01, 2021 3.959 4.151 3.936 4.043 20,644 +0.08(+2.14%)
Mar 31, 2021 3.989 3.989 3.743 3.959 10,348 +0.10(+2.59%)
Mar 30, 2021 3.905 4.066 3.843 3.859 36,074 +0.04(+1.11%)
Mar 29, 2021 3.897 4.059 3.749 3.816 60,442 -0.12(-3.03%)
Mar 26, 2021 3.882 3.959 3.851 3.936 3,246 +0.05(+1.39%)
Mar 25, 2021 3.789 3.882 3.666 3.882 11,548 +0.08(+2.02%)
Mar 24, 2021 3.782 3.966 3.782 3.805 31,512 +0.07(+1.86%)
Mar 23, 2021 3.882 3.928 3.735 3.735 12,912 -0.02(-0.41%)
Mar 22, 2021 3.812 4.059 3.751 3.751 21,050 -0.03(-0.81%)
Mar 19, 2021 3.782 3.989 3.782 3.782 33,499 +0.00(+0.00%)
Mar 18, 2021 4.090 4.137 3.774 3.782 13,881 -0.27(-6.74%)
Mar 17, 2021 3.889 4.298 3.838 4.055 56,567 +0.17(+4.26%)
Mar 16, 2021 4.005 4.005 3.889 3.889 6,297 -0.12(-2.88%)
Mar 15, 2021 4.051 4.076 3.959 4.005 16,530 +0.05(+1.36%)
Mar 12, 2021 3.912 3.959 3.866 3.951 5,713 +0.04(+0.98%)
Mar 11, 2021 3.928 3.966 3.735 3.912 21,065 -0.05(-1.36%)
Mar 10, 2021 3.704 4.221 3.658 3.966 172,523 +0.29(+7.96%)
Mar 09, 2021 3.574 3.794 3.473 3.674 18,618 +0.10(+2.80%)
Mar 08, 2021 3.427 3.720 3.427 3.574 9,427 +0.14(+4.04%)
Mar 05, 2021 3.458 3.575 3.204 3.435 84,137 +0.02(+0.45%)
Mar 04, 2021 4.066 4.082 3.350 3.420 81,378 -0.67(-16.38%)
Mar 03, 2021 4.143 4.405 4.028 4.090 26,912 +0.00(+0.00%)
Mar 02, 2021 4.191 4.191 4.090 4.090 8,756 -0.17(-3.98%)
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.