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, 2024 4.060 4.200 4.060 4.200 9,488 -0.01(-0.33%)
May 30, 2024 4.273 4.392 4.194 4.214 20,396 -0.06(-1.39%)
May 29, 2024 4.175 4.365 4.175 4.273 38,403 +0.17(+4.09%)
May 28, 2024 4.105 4.244 4.046 4.105 8,627 +0.02(+0.48%)
May 24, 2024 4.283 4.372 3.948 4.086 23,048 -0.30(-6.90%)
May 23, 2024 4.254 4.451 4.175 4.389 13,266 +0.12(+2.70%)
May 22, 2024 4.254 4.522 4.244 4.273 23,917 +0.04(+0.93%)
May 21, 2024 4.609 4.658 4.204 4.234 33,003 -0.45(-9.68%)
May 20, 2024 4.540 4.717 4.481 4.688 23,562 +0.30(+6.74%)
May 17, 2024 4.571 4.609 4.216 4.392 13,100 +0.15(+3.49%)
May 16, 2024 4.421 4.629 4.244 4.244 5,614 -0.11(-2.52%)
May 15, 2024 4.451 4.640 4.352 4.353 5,630 -0.09(-1.98%)
May 14, 2024 4.155 4.510 4.155 4.441 9,344 +0.29(+6.89%)
May 13, 2024 4.234 4.234 4.155 4.155 3,288 -0.01(-0.24%)
May 10, 2024 4.125 4.224 4.125 4.165 4,031 +0.04(+0.96%)
May 09, 2024 4.027 4.234 4.027 4.125 2,706 +0.02(+0.48%)
May 08, 2024 4.096 4.234 4.095 4.105 8,596 +0.00(+0.00%)
May 07, 2024 4.096 4.125 4.096 4.105 6,415 +0.12(+2.97%)
May 06, 2024 4.096 4.224 3.957 3.987 13,866 -0.11(-2.65%)
May 03, 2024 4.115 4.265 4.096 4.096 5,114 -0.05(-1.25%)
May 02, 2024 4.105 4.273 4.105 4.148 5,309 -0.09(-2.15%)
May 01, 2024 4.234 4.293 4.194 4.239 3,552 +0.03(+0.82%)
Apr 30, 2024 4.155 4.204 4.096 4.204 12,585 +0.09(+2.16%)
Apr 29, 2024 4.115 4.224 4.105 4.115 5,574 -0.03(-0.71%)
Apr 26, 2024 4.234 4.234 4.115 4.145 3,387 +0.03(+0.72%)
Apr 25, 2024 4.145 4.145 4.096 4.115 9,292 -0.14(-3.21%)
Apr 24, 2024 4.234 4.283 4.204 4.252 5,563 -0.04(-0.96%)
Apr 23, 2024 4.145 4.323 4.125 4.293 4,576 +0.16(+3.82%)
Apr 22, 2024 4.254 4.254 4.096 4.135 18,107 -0.07(-1.64%)
Apr 19, 2024 4.046 4.431 3.948 4.204 80,383 +0.16(+3.90%)
Apr 18, 2024 4.254 4.411 3.849 4.046 40,456 -0.31(-7.03%)
Apr 17, 2024 4.550 4.915 4.342 4.352 15,957 -0.28(-5.97%)
Apr 16, 2024 5.349 5.349 4.559 4.629 29,963 -0.69(-12.99%)
Apr 15, 2024 5.615 5.842 4.943 5.319 87,016 +0.01(+0.19%)
Apr 12, 2024 4.757 6.415 4.757 5.309 291,183 +0.67(+14.47%)
Apr 11, 2024 4.737 4.757 4.451 4.638 14,895 -0.12(-2.49%)
Apr 10, 2024 4.559 4.836 4.461 4.757 27,414 +0.29(+6.52%)
Apr 09, 2024 4.658 4.688 4.451 4.466 13,666 -0.22(-4.74%)
Apr 08, 2024 4.826 4.846 4.638 4.688 15,115 -0.07(-1.45%)
Apr 05, 2024 4.520 4.797 4.520 4.757 30,813 +0.24(+5.24%)
Apr 04, 2024 4.421 4.629 4.347 4.520 26,576 +0.16(+3.73%)
Apr 03, 2024 4.520 4.520 4.143 4.357 6,265 -0.14(-3.07%)
Apr 02, 2024 4.234 4.500 4.224 4.495 36,974 +0.27(+6.43%)
Apr 01, 2024 4.135 4.224 4.056 4.224 15,917 +0.16(+3.88%)
Mar 28, 2024 4.175 4.175 4.046 4.066 4,563 -0.08(-1.90%)
Mar 27, 2024 4.090 4.145 4.046 4.145 3,634 +0.04(+0.96%)
Mar 26, 2024 4.184 4.184 4.102 4.105 1,380 +0.06(+1.46%)
Mar 25, 2024 4.066 4.204 4.046 4.046 1,581 -0.07(-1.68%)
Mar 22, 2024 4.101 4.145 4.101 4.115 5,171 +0.06(+1.46%)
Mar 21, 2024 4.096 4.096 4.056 4.056 1,372 -0.01(-0.24%)
Mar 20, 2024 4.066 4.066 4.056 4.066 2,144 +0.15(+3.87%)
Mar 19, 2024 3.977 3.977 3.915 3.915 1,092 -0.03(-0.83%)
Mar 15, 2024 3.948 258 +0.00(+0.00%)
Mar 13, 2024 3.948 225 -0.01(-0.25%)
Mar 12, 2024 3.948 3.957 3.928 3.957 6,533 +0.05(+1.26%)
Mar 11, 2024 3.898 3.948 3.898 3.908 3,042 +0.01(+0.25%)
Mar 08, 2024 3.957 3.958 3.898 3.898 9,184 -0.07(-1.74%)
Mar 07, 2024 4.046 4.046 3.957 3.967 8,017 -0.17(-4.06%)
Mar 06, 2024 3.948 4.172 3.948 4.135 3,269 -0.03(-0.77%)
Mar 05, 2024 4.056 4.204 3.967 4.167 3,405 -0.04(-0.88%)
Mar 04, 2024 4.135 4.204 4.036 4.204 3,982 +0.17(+4.16%)
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.