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 29, 2020 1.642 1.739 1.499 1.559 42,551 -0.19(-11.11%)
May 28, 2020 1.589 1.829 1.484 1.754 99,056 -0.09(-4.73%)
May 27, 2020 1.676 1.906 1.654 1.841 273,911 +0.20(+12.28%)
May 26, 2020 1.597 1.654 1.510 1.640 114,012 +0.06(+4.11%)
May 22, 2020 1.455 1.575 1.439 1.575 41,569 +0.08(+5.54%)
May 21, 2020 1.388 1.597 1.388 1.493 97,066 +0.11(+8.07%)
May 20, 2020 1.230 1.381 1.230 1.381 71,827 +0.09(+6.67%)
May 19, 2020 1.266 1.338 1.136 1.295 139,432 +0.09(+7.14%)
May 18, 2020 0.8631 1.388 0.8488 1.208 495,833 +0.41(+50.59%)
May 15, 2020 0.7984 0.8096 0.7912 0.8024 10,288 -0.00(-0.32%)
May 14, 2020 0.8057 0.8344 0.8050 0.8050 4,742 -0.02(-2.68%)
May 13, 2020 0.8631 0.8631 0.8212 0.8272 5,547 -0.01(-1.02%)
May 12, 2020 0.8631 0.8631 0.8357 0.8357 1,894 -0.01(-1.54%)
May 11, 2020 0.8416 0.8667 0.7409 0.8488 21,308 -0.05(-5.60%)
May 08, 2020 0.8991 0.9279 0.8704 0.8991 8,202 +0.01(+0.81%)
May 07, 2020 0.9134 0.9134 0.8907 0.8919 7,055 +0.00(+0.00%)
May 06, 2020 0.8847 0.9135 0.8344 0.8919 6,200 +0.01(+1.63%)
May 05, 2020 0.8559 0.8919 0.8559 0.8776 20,217 +0.03(+3.01%)
May 04, 2020 0.8919 0.8919 0.8236 0.8520 13,709 -0.05(-5.51%)
May 01, 2020 0.9854 0.9854 0.7265 0.9017 35,451 -0.08(-8.49%)
Apr 30, 2020 0.9854 0.9854 0.9687 0.9853 2,170 +0.02(+2.23%)
Apr 29, 2020 0.9998 1.007 0.9207 0.9638 8,643 -0.03(-3.37%)
Apr 28, 2020 0.9279 0.9975 0.9279 0.9975 23,142 +0.07(+7.20%)
Apr 27, 2020 0.8991 0.9351 0.8775 0.9305 17,500 +0.04(+4.67%)
Apr 24, 2020 0.9279 0.9279 0.8890 0.8890 834 -0.04(-4.19%)
Apr 23, 2020 0.9998 0.9998 0.9279 0.9279 3,905 -0.05(-5.15%)
Apr 22, 2020 0.9926 0.9926 0.9782 0.9782 1,529 +0.04(+4.62%)
Apr 21, 2020 0.9279 0.9351 0.9279 0.9351 7,542 +0.01(+0.77%)
Apr 20, 2020 0.9279 0.9279 0.9279 0.9279 3,279 +0.03(+3.21%)
Apr 17, 2020 0.8631 0.9207 0.8563 0.8991 5,144 +0.00(+0.08%)
Apr 16, 2020 0.9135 0.9135 0.8984 0.8984 2,184 -0.00(-0.07%)
Apr 15, 2020 0.8990 0.8990 0.8990 0.8990 959 -0.02(-1.85%)
Apr 14, 2020 0.9566 0.9566 0.9099 0.9160 3,659 +0.04(+4.81%)
Apr 13, 2020 0.8775 0.8775 0.8631 0.8739 11,205 +0.03(+2.97%)
Apr 09, 2020 0.8526 0.9064 0.8416 0.8488 23,078 +0.02(+2.67%)
Apr 08, 2020 0.8775 0.8775 0.7912 0.8267 26,438 -0.05(-5.80%)
Apr 07, 2020 0.9351 0.9351 0.8272 0.8775 17,285 +0.04(+4.26%)
Apr 06, 2020 0.8200 0.8825 0.7984 0.8416 15,244 -0.09(-9.99%)
Apr 03, 2020 0.9495 1.187 0.7984 0.9351 76,048 +0.03(+2.77%)
Apr 02, 2020 0.9557 0.9566 0.8919 0.9099 2,749 +0.00(+0.40%)
Apr 01, 2020 0.9063 0.9063 0.9063 0.9063 487 -0.07(-7.35%)
Mar 31, 2020 0.9638 0.9782 0.9594 0.9782 4,409 +0.01(+0.74%)
Mar 30, 2020 1.007 1.007 0.8919 0.9710 1,316 +0.08(+8.70%)
Mar 27, 2020 0.9135 0.9180 0.8898 0.8933 5,144 -0.03(-2.86%)
Mar 26, 2020 0.9207 0.9955 0.8637 0.9197 27,079 +0.04(+4.98%)
Mar 25, 2020 0.9926 0.9998 0.7912 0.8761 12,641 +0.04(+5.00%)
Mar 24, 2020 0.9566 0.9854 0.8344 0.8344 4,416 +0.01(+1.75%)
Mar 23, 2020 0.7984 0.9926 0.7912 0.8200 39,097 -0.08(-8.93%)
Mar 20, 2020 0.9004 0.9004 0.9004 0.9004 556 -0.04(-4.44%)
Mar 19, 2020 0.9351 0.9472 0.7984 0.9423 47,362 -0.01(-0.76%)
Mar 18, 2020 1.129 1.129 0.9351 0.9495 3,054 -0.05(-5.04%)
Mar 17, 2020 1.057 1.431 0.9926 0.9998 10,607 -0.03(-2.80%)
Mar 16, 2020 1.165 1.165 0.9638 1.029 3,807 +0.08(+8.33%)
Mar 13, 2020 0.9495 0.9495 0.9495 0.9495 139 +0.01(+1.54%)
Mar 12, 2020 1.043 1.048 0.9351 0.9351 17,029 -0.24(-20.25%)
Mar 11, 2020 1.172 1.172 1.172 1.172 400 -0.00(-0.06%)
Mar 10, 2020 0.9710 1.212 0.9710 1.173 3,866 +0.27(+29.83%)
Mar 09, 2020 1.014 1.079 0.8991 0.9036 24,872 -0.25(-21.73%)
Mar 06, 2020 1.151 1.180 1.129 1.154 5,144 -0.00(-0.31%)
Mar 05, 2020 1.172 1.172 1.158 1.158 4,066 -0.02(-1.53%)
Mar 04, 2020 1.201 1.201 1.176 1.176 2,335 +0.01(+0.93%)
Mar 03, 2020 1.158 1.194 1.158 1.165 1,280 +0.03(+2.53%)
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.