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 (%)
Mar 29, 2019 1.542 1.573 1.491 1.536 8,002 -0.01(-0.41%)
Mar 28, 2019 1.555 1.555 1.535 1.542 2,910 +0.01(+0.83%)
Mar 27, 2019 1.555 1.593 1.528 1.530 17,187 -0.10(-6.07%)
Mar 26, 2019 1.600 1.670 1.600 1.628 18,186 +0.04(+2.20%)
Mar 25, 2019 1.606 1.668 1.593 1.593 28,561 -0.05(-3.10%)
Mar 22, 2019 1.561 1.695 1.485 1.644 28,870 +0.10(+6.61%)
Mar 21, 2019 1.485 1.561 1.485 1.542 16,022 +0.06(+3.86%)
Mar 20, 2019 1.485 1.513 1.485 1.485 3,376 -0.01(-0.43%)
Mar 19, 2019 1.510 1.510 1.491 1.491 3,580 -0.01(-0.43%)
Mar 18, 2019 1.472 1.536 1.472 1.498 25,512 +0.02(+1.65%)
Mar 15, 2019 1.778 1.778 1.466 1.473 28,556 -0.30(-17.14%)
Mar 14, 2019 1.785 1.842 1.659 1.778 38,265 +0.09(+5.41%)
Mar 13, 2019 1.637 1.785 1.637 1.687 29,842 +0.09(+5.87%)
Mar 12, 2019 1.536 1.606 1.536 1.593 13,148 +0.06(+3.83%)
Mar 11, 2019 1.485 1.650 1.469 1.535 63,991 +0.05(+3.34%)
Mar 08, 2019 1.434 1.485 1.345 1.485 42,677 +0.05(+3.33%)
Mar 07, 2019 1.338 1.446 1.307 1.437 15,238 +0.10(+7.38%)
Mar 06, 2019 1.319 1.396 1.319 1.338 15,467 -0.01(-0.94%)
Mar 05, 2019 1.466 1.466 1.332 1.351 17,500 -0.09(-6.19%)
Mar 04, 2019 1.498 1.498 1.440 1.440 2,813 -0.06(-3.83%)
Mar 01, 2019 1.402 1.517 1.402 1.498 6,903 +0.13(+9.30%)
Feb 28, 2019 1.466 1.466 1.361 1.370 24,712 -0.14(-9.28%)
Feb 27, 2019 1.619 1.773 1.510 1.510 71,097 -0.33(-17.71%)
Feb 26, 2019 1.488 1.836 1.488 1.836 124,680 +0.35(+23.33%)
Feb 25, 2019 1.488 1.488 1.466 1.488 26,844 +0.00(+0.00%)
Feb 22, 2019 1.451 1.488 1.339 1.488 36,604 +0.04(+3.00%)
Feb 21, 2019 1.426 1.457 1.374 1.445 19,171 +0.02(+1.37%)
Feb 20, 2019 1.488 1.488 1.336 1.425 21,300 -0.06(-4.23%)
Feb 19, 2019 1.191 1.502 1.191 1.488 83,394 +0.30(+25.00%)
Feb 15, 2019 1.290 1.321 1.191 1.191 22,091 -0.10(-7.69%)
Feb 14, 2019 1.290 1.290 1.240 1.290 15,443 +0.00(+0.00%)
Feb 13, 2019 1.290 1.290 1.178 1.290 61,397 -0.02(-1.73%)
Feb 12, 2019 1.321 1.327 1.313 1.313 4,419 +0.02(+1.28%)
Feb 11, 2019 1.277 1.296 1.271 1.296 17,349 +0.02(+1.95%)
Feb 08, 2019 1.302 1.302 1.240 1.271 8,223 -0.06(-4.21%)
Feb 07, 2019 1.333 1.333 1.289 1.327 9,868 -0.01(-0.47%)
Feb 06, 2019 1.296 1.377 1.296 1.333 2,573 -0.02(-1.83%)
Feb 05, 2019 1.321 1.389 1.321 1.358 1,349 +0.04(+3.30%)
Feb 04, 2019 1.470 1.470 1.315 1.315 9,146 -0.17(-11.30%)
Feb 01, 2019 1.352 1.482 1.352 1.482 14,996 +0.15(+11.16%)
Jan 31, 2019 1.346 1.383 1.333 1.333 3,633 +0.07(+5.39%)
Jan 30, 2019 1.333 1.395 1.240 1.265 14,327 -0.07(-5.12%)
Jan 29, 2019 1.426 1.426 1.246 1.333 16,110 -0.09(-6.52%)
Jan 28, 2019 1.240 1.426 1.209 1.426 47,313 +0.22(+17.95%)
Jan 25, 2019 1.197 1.209 1.178 1.209 4,353 -0.01(-1.02%)
Jan 24, 2019 1.178 1.222 1.141 1.222 7,954 +0.07(+6.49%)
Jan 23, 2019 1.149 1.160 1.147 1.147 5,223 -0.02(-2.12%)
Jan 22, 2019 1.166 1.192 1.129 1.172 8,672 -0.07(-5.50%)
Jan 18, 2019 1.178 1.240 1.116 1.240 13,384 +0.06(+5.41%)
Jan 17, 2019 1.139 1.178 1.139 1.177 2,226 +0.06(+5.41%)
Jan 16, 2019 1.178 1.178 1.116 1.116 8,314 -0.06(-5.26%)
Jan 15, 2019 1.254 1.254 1.178 1.178 3,736 +0.00(+0.00%)
Jan 14, 2019 1.178 1.178 1.178 53 +0.00(+0.00%)
Jan 11, 2019 1.163 1.289 1.163 1.178 1,128 -0.06(-4.52%)
Jan 10, 2019 1.178 1.234 1.160 1.234 3,828 -0.01(-0.50%)
Jan 09, 2019 1.290 1.296 1.209 1.240 8,188 -0.05(-3.85%)
Jan 08, 2019 1.253 1.302 1.178 1.290 18,484 +0.13(+11.23%)
Jan 07, 2019 1.240 1.265 1.153 1.160 21,483 -0.07(-5.56%)
Jan 04, 2019 1.191 1.352 1.153 1.228 16,286 -0.14(-10.00%)
Jan 03, 2019 1.240 1.364 1.141 1.364 21,219 +0.13(+10.55%)
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.