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 3.526 3.551 3.322 3.517 32,755 -0.02(-0.46%)
May 27, 2021 3.402 3.587 3.394 3.534 70,066 +0.13(+3.83%)
May 26, 2021 3.249 3.527 3.242 3.403 45,829 +0.11(+3.27%)
May 25, 2021 3.557 3.557 3.280 3.296 1,987 -0.17(-4.89%)
May 24, 2021 3.334 3.465 3.297 3.465 21,984 +0.08(+2.36%)
May 21, 2021 3.234 3.385 3.234 3.385 8,436 +0.15(+4.57%)
May 20, 2021 3.272 3.419 3.237 3.237 12,205 -0.18(-5.31%)
May 19, 2021 3.349 3.426 3.280 3.419 9,301 +0.00(+0.12%)
May 18, 2021 3.342 3.465 3.149 3.415 31,340 +0.07(+2.18%)
May 17, 2021 3.311 3.363 3.105 3.342 16,033 +0.12(+3.83%)
May 14, 2021 3.142 3.403 3.142 3.219 6,816 +0.02(+0.73%)
May 13, 2021 3.226 3.389 3.040 3.196 57,972 -0.12(-3.49%)
May 12, 2021 3.065 3.611 3.065 3.311 94,048 +0.19(+6.17%)
May 11, 2021 3.034 3.165 3.003 3.119 8,371 -0.02(-0.49%)
May 10, 2021 3.280 3.280 3.049 3.134 9,261 -0.16(-4.76%)
May 07, 2021 3.288 3.403 3.026 3.291 24,162 +0.04(+1.18%)
May 06, 2021 3.288 3.288 3.188 3.252 6,463 -0.04(-1.32%)
May 05, 2021 3.299 3.406 3.257 3.296 12,025 -0.08(-2.28%)
May 04, 2021 3.272 3.373 3.149 3.373 38,598 +0.10(+3.06%)
May 03, 2021 3.119 3.357 2.995 3.272 76,444 +0.27(+8.97%)
Apr 30, 2021 3.134 3.188 3.003 3.003 27,662 -0.12(-3.94%)
Apr 29, 2021 3.134 3.342 3.026 3.126 37,359 +0.04(+1.25%)
Apr 28, 2021 3.196 3.388 3.026 3.088 83,618 -0.18(-5.65%)
Apr 27, 2021 3.296 3.450 3.234 3.272 6,889 -0.02(-0.70%)
Apr 26, 2021 3.249 3.365 3.249 3.296 8,094 +0.05(+1.42%)
Apr 23, 2021 3.426 3.426 3.199 3.249 10,259 +0.01(+0.24%)
Apr 22, 2021 3.153 3.326 3.043 3.242 17,683 +0.08(+2.68%)
Apr 21, 2021 3.188 3.242 3.119 3.157 4,362 -0.05(-1.68%)
Apr 20, 2021 3.365 3.365 3.042 3.211 15,318 -0.15(-4.58%)
Apr 19, 2021 3.349 3.373 3.299 3.365 3,423 +0.02(+0.46%)
Apr 16, 2021 3.311 3.411 3.311 3.349 11,558 +0.08(+2.56%)
Apr 15, 2021 3.411 3.519 3.265 3.266 28,444 -0.24(-6.78%)
Apr 14, 2021 3.349 3.713 3.349 3.503 22,937 +0.05(+1.34%)
Apr 13, 2021 3.434 3.537 3.349 3.457 19,214 +0.11(+3.22%)
Apr 12, 2021 3.742 3.796 3.349 3.349 24,061 -0.40(-10.59%)
Apr 09, 2021 3.788 3.850 3.719 3.746 9,480 -0.02(-0.51%)
Apr 08, 2021 3.704 3.835 3.704 3.765 9,874 -0.08(-2.00%)
Apr 07, 2021 3.873 3.927 3.719 3.842 8,110 -0.01(-0.20%)
Apr 06, 2021 3.735 4.150 3.696 3.850 28,985 +0.15(+4.17%)
Apr 05, 2021 3.958 3.958 3.696 3.696 32,379 -0.35(-8.57%)
Apr 01, 2021 3.958 4.150 3.935 4.043 20,649 +0.08(+2.14%)
Mar 31, 2021 3.989 3.989 3.742 3.958 10,350 +0.10(+2.59%)
Mar 30, 2021 3.904 4.066 3.842 3.858 36,081 +0.04(+1.11%)
Mar 29, 2021 3.896 4.058 3.748 3.815 60,455 -0.12(-3.03%)
Mar 26, 2021 3.881 3.958 3.850 3.935 3,246 +0.05(+1.39%)
Mar 25, 2021 3.788 3.881 3.665 3.881 11,550 +0.08(+2.02%)
Mar 24, 2021 3.781 3.966 3.781 3.804 31,519 +0.07(+1.86%)
Mar 23, 2021 3.881 3.927 3.735 3.735 12,915 -0.02(-0.41%)
Mar 22, 2021 3.812 4.058 3.750 3.750 21,054 -0.03(-0.81%)
Mar 19, 2021 3.781 3.989 3.781 3.781 33,506 +0.00(+0.00%)
Mar 18, 2021 4.089 4.136 3.773 3.781 13,884 -0.27(-6.74%)
Mar 17, 2021 3.889 4.297 3.837 4.054 56,579 +0.17(+4.26%)
Mar 16, 2021 4.004 4.004 3.889 3.889 6,298 -0.12(-2.88%)
Mar 15, 2021 4.050 4.075 3.958 4.004 16,533 +0.05(+1.36%)
Mar 12, 2021 3.912 3.958 3.865 3.950 5,714 +0.04(+0.98%)
Mar 11, 2021 3.927 3.966 3.735 3.912 21,070 -0.05(-1.36%)
Mar 10, 2021 3.704 4.220 3.658 3.965 172,561 +0.29(+7.96%)
Mar 09, 2021 3.573 3.793 3.473 3.673 18,622 +0.10(+2.80%)
Mar 08, 2021 3.426 3.719 3.426 3.573 9,429 +0.14(+4.04%)
Mar 05, 2021 3.457 3.574 3.203 3.434 84,155 +0.02(+0.45%)
Mar 04, 2021 4.066 4.081 3.349 3.419 81,396 -0.67(-16.38%)
Mar 03, 2021 4.143 4.404 4.027 4.089 26,918 +0.00(+0.00%)
Mar 02, 2021 4.190 4.190 4.089 4.089 8,758 -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.