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 31, 2022 7.835 8.585 7.372 7.431 439,841 +0.94(+14.55%)
May 27, 2022 6.428 6.868 6.074 6.487 261,961 +0.05(+0.75%)
May 26, 2022 6.242 6.775 5.991 6.439 141,756 +0.28(+4.53%)
May 25, 2022 6.135 6.307 5.913 6.159 70,624 +0.17(+2.88%)
May 24, 2022 6.118 6.196 5.831 5.987 27,562 -0.12(-2.02%)
May 23, 2022 6.028 6.192 5.652 6.110 110,262 +0.22(+3.77%)
May 20, 2022 5.979 6.211 5.600 5.888 103,054 -0.03(-0.55%)
May 19, 2022 5.897 6.537 5.836 5.921 438,004 -0.36(-5.75%)
May 18, 2022 6.365 6.580 6.159 6.283 75,823 -0.07(-1.16%)
May 17, 2022 6.669 7.063 6.168 6.357 347,127 -0.26(-3.97%)
May 16, 2022 6.159 7.777 6.159 6.619 403,214 +0.47(+7.61%)
May 13, 2022 5.790 6.324 5.634 6.151 83,296 +0.29(+4.90%)
May 12, 2022 5.716 5.995 5.568 5.864 120,021 +0.10(+1.71%)
May 11, 2022 5.790 6.406 5.706 5.765 148,596 -0.04(-0.71%)
May 10, 2022 5.856 6.159 5.749 5.806 21,133 -0.07(-1.12%)
May 09, 2022 6.283 6.529 5.667 5.872 105,052 -0.56(-8.68%)
May 06, 2022 6.447 7.050 6.242 6.430 90,926 +0.01(+0.13%)
May 05, 2022 6.652 7.478 6.332 6.422 274,646 -0.21(-3.10%)
May 04, 2022 6.422 6.718 6.192 6.628 212,771 +0.45(+7.31%)
May 03, 2022 6.299 6.734 6.168 6.176 97,806 -0.22(-3.47%)
May 02, 2022 6.545 6.693 6.090 6.398 56,734 -0.05(-0.70%)
Apr 29, 2022 6.751 7.137 6.283 6.443 167,620 -0.21(-3.15%)
Apr 28, 2022 6.488 6.874 5.995 6.652 184,872 +0.40(+6.44%)
Apr 27, 2022 6.677 6.677 6.053 6.250 202,361 -0.18(-2.81%)
Apr 26, 2022 6.578 7.293 6.332 6.430 318,318 -0.12(-1.88%)
Apr 25, 2022 6.455 6.781 6.357 6.554 89,448 -0.48(-6.78%)
Apr 22, 2022 7.087 7.580 6.933 7.030 24,632 -0.36(-4.89%)
Apr 21, 2022 8.262 8.755 7.252 7.391 213,820 -0.74(-9.09%)
Apr 20, 2022 7.909 8.533 7.802 8.130 362,179 -0.11(-1.39%)
Apr 19, 2022 7.671 8.590 7.556 8.245 287,751 -0.23(-2.71%)
Apr 18, 2022 7.720 9.641 7.621 8.475 978,264 +0.58(+7.39%)
Apr 14, 2022 6.307 8.820 6.012 7.892 1,371,616 +1.70(+27.45%)
Apr 13, 2022 6.003 6.619 6.003 6.192 165,866 +0.20(+3.29%)
Apr 12, 2022 5.765 6.455 5.765 5.995 150,094 +0.16(+2.67%)
Apr 11, 2022 6.357 6.447 5.650 5.839 218,730 -0.55(-8.61%)
Apr 08, 2022 6.956 6.956 6.258 6.389 139,052 -0.21(-3.23%)
Apr 07, 2022 6.644 6.911 6.389 6.603 85,622 -0.28(-4.06%)
Apr 06, 2022 7.005 7.399 6.537 6.882 215,580 +0.01(+0.12%)
Apr 05, 2022 7.005 7.713 6.743 6.874 221,624 -0.44(-5.96%)
Apr 04, 2022 7.219 7.777 6.915 7.309 130,021 -0.05(-0.67%)
Apr 01, 2022 6.513 7.391 6.488 7.358 155,004 +0.79(+12.00%)
Mar 31, 2022 7.613 7.999 6.389 6.570 229,516 -1.21(-15.52%)
Mar 30, 2022 8.582 8.837 7.777 7.777 222,258 +0.07(+0.85%)
Mar 29, 2022 8.032 8.151 7.452 7.712 196,841 -0.32(-3.99%)
Mar 28, 2022 8.902 9.239 7.970 8.032 294,790 -1.43(-15.10%)
Mar 25, 2022 9.157 10.38 8.845 9.461 304,345 -0.44(-4.48%)
Mar 24, 2022 11.22 11.22 9.896 9.904 315,461 -0.88(-8.15%)
Mar 23, 2022 10.42 10.88 10.18 10.78 324,732 +0.67(+6.66%)
Mar 22, 2022 10.68 11.50 9.855 10.11 255,455 -1.22(-10.73%)
Mar 21, 2022 12.32 12.66 10.60 11.33 610,090 +0.72(+6.82%)
Mar 18, 2022 11.44 12.03 10.16 10.60 323,172 -0.84(-7.32%)
Mar 17, 2022 9.855 12.52 9.855 11.44 1,343,170 +2.00(+21.13%)
Mar 16, 2022 9.050 10.02 8.566 9.444 801,214 +0.65(+7.38%)
Mar 15, 2022 8.213 9.732 8.048 8.796 974,754 -0.39(-4.29%)
Mar 14, 2022 7.276 9.658 7.145 9.190 1,073,932 +0.25(+2.75%)
Mar 11, 2022 10.37 10.68 7.744 8.944 1,138,442 -2.64(-22.77%)
Mar 10, 2022 13.03 11.58 1,628,466 +0.16(+1.44%)
Mar 09, 2022 10.09 16.28 9.346 11.42 7,401,255 -1.31(-10.26%)
Mar 08, 2022 21.70 26.28 9.083 12.72 10,065,698 +2.78(+27.91%)
Mar 07, 2022 7.843 10.98 6.685 9.945 9,269,069 +4.09(+69.85%)
Mar 04, 2022 4.361 6.554 4.361 5.856 1,730,599 +1.44(+32.53%)
Mar 03, 2022 4.459 4.492 4.221 4.418 54,772 -0.02(-0.37%)
Mar 02, 2022 4.246 4.435 4.139 4.435 64,341 +0.33(+8.00%)
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.