Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marine Petroleum U (NQ: MARPS )

4.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2019 1.704 1.843 1.704 1.784 138,668 +0.08(+4.65%)
May 30, 2019 1.735 1.735 1.704 1.704 2,338 -0.03(-1.53%)
May 29, 2019 1.731 1.860 1.627 1.731 244,632 +0.03(+1.90%)
May 28, 2019 1.550 1.905 1.543 1.698 40,771 +0.13(+8.23%)
May 24, 2019 1.550 1.569 1.550 1.569 1,548 +0.02(+1.25%)
May 23, 2019 1.571 1.571 1.550 1.550 1,627 +0.00(+0.00%)
May 22, 2019 1.550 1.550 1.550 1.550 1,441 -0.06(-3.61%)
May 21, 2019 1.615 1.615 1.556 1.608 5,498 +0.06(+4.18%)
May 20, 2019 1.531 1.543 1.524 1.543 4,586 -0.05(-2.90%)
May 17, 2019 1.582 1.673 1.582 1.590 6,503 -0.05(-2.90%)
May 16, 2019 1.603 1.679 1.603 1.637 9,832 +0.01(+0.59%)
May 15, 2019 1.569 1.660 1.563 1.627 5,689 +0.00(+0.12%)
May 14, 2019 1.602 1.653 1.511 1.625 18,165 +0.08(+4.87%)
May 13, 2019 1.505 1.615 1.505 1.550 2,748 -0.04(-2.44%)
May 10, 2019 1.485 1.589 1.460 1.589 23,226 +0.09(+6.03%)
May 09, 2019 1.498 1.505 1.498 1.498 1,992 -0.01(-0.85%)
May 08, 2019 1.563 1.569 1.492 1.511 7,793 +0.01(+0.43%)
May 07, 2019 1.498 1.505 1.498 1.505 1,915 -0.03(-1.69%)
May 06, 2019 1.563 1.569 1.498 1.531 10,230 -0.06(-3.60%)
May 03, 2019 1.582 1.588 1.485 1.588 10,529 +0.02(+1.22%)
May 02, 2019 1.507 1.568 1.507 1.568 9,899 +0.06(+4.29%)
May 01, 2019 1.615 1.640 1.504 1.504 11,424 -0.10(-6.47%)
Apr 30, 2019 1.621 1.627 1.584 1.608 5,950 -0.02(-1.27%)
Apr 29, 2019 1.647 1.647 1.531 1.629 11,601 -0.03(-1.75%)
Apr 26, 2019 1.647 1.663 1.647 1.658 5,729 +0.01(+0.56%)
Apr 25, 2019 1.615 1.649 1.615 1.649 10,545 +0.03(+2.11%)
Apr 24, 2019 1.518 1.615 1.518 1.615 2,099 +0.08(+5.04%)
Apr 23, 2019 1.576 1.582 1.537 1.537 6,330 +0.00(+0.11%)
Apr 22, 2019 1.679 1.679 1.535 1.535 13,322 +0.03(+2.04%)
Apr 18, 2019 1.492 1.557 1.492 1.505 16,413 +0.05(+3.10%)
Apr 17, 2019 1.460 1.512 1.460 1.460 10,627 -0.04(-2.64%)
Apr 16, 2019 1.498 1.511 1.472 1.499 3,885 +0.00(+0.06%)
Apr 15, 2019 1.485 1.531 1.466 1.498 6,484 -0.02(-1.28%)
Apr 12, 2019 1.563 1.563 1.440 1.518 19,510 -0.02(-1.26%)
Apr 11, 2019 1.485 1.676 1.485 1.537 23,363 +0.06(+3.93%)
Apr 10, 2019 1.485 1.485 1.440 1.479 24,374 -0.01(-0.43%)
Apr 09, 2019 1.485 1.510 1.460 1.485 8,736 -0.05(-3.36%)
Apr 08, 2019 1.505 1.537 1.479 1.537 1,762 +0.03(+2.15%)
Apr 05, 2019 1.479 1.535 1.479 1.505 3,716 +0.01(+0.80%)
Apr 04, 2019 1.543 1.582 1.485 1.493 25,684 -0.06(-3.69%)
Apr 03, 2019 1.582 1.602 1.518 1.550 15,250 -0.03(-2.04%)
Apr 02, 2019 1.550 1.582 1.518 1.582 6,387 +0.02(+1.11%)
Apr 01, 2019 1.556 1.582 1.556 1.565 3,615 +0.01(+0.55%)
Mar 29, 2019 1.563 1.594 1.511 1.556 7,897 -0.01(-0.41%)
Mar 28, 2019 1.576 1.576 1.555 1.563 2,872 +0.01(+0.83%)
Mar 27, 2019 1.576 1.615 1.548 1.550 16,961 -0.10(-6.07%)
Mar 26, 2019 1.621 1.692 1.621 1.650 17,948 +0.04(+2.20%)
Mar 25, 2019 1.627 1.691 1.615 1.615 28,186 -0.05(-3.10%)
Mar 22, 2019 1.582 1.718 1.505 1.666 28,491 +0.10(+6.61%)
Mar 21, 2019 1.505 1.582 1.505 1.563 15,812 +0.06(+3.86%)
Mar 20, 2019 1.505 1.533 1.505 1.505 3,332 -0.01(-0.43%)
Mar 19, 2019 1.531 1.531 1.511 1.511 3,533 -0.01(-0.43%)
Mar 18, 2019 1.492 1.556 1.492 1.518 25,178 +0.02(+1.65%)
Mar 15, 2019 1.802 1.802 1.485 1.493 28,182 -0.31(-17.14%)
Mar 14, 2019 1.808 1.866 1.681 1.802 37,763 +0.09(+5.41%)
Mar 13, 2019 1.658 1.808 1.658 1.709 29,451 +0.09(+5.87%)
Mar 12, 2019 1.556 1.627 1.556 1.615 12,976 +0.06(+3.83%)
Mar 11, 2019 1.505 1.672 1.489 1.555 63,152 +0.05(+3.34%)
Mar 08, 2019 1.453 1.505 1.362 1.505 42,118 +0.05(+3.33%)
Mar 07, 2019 1.356 1.466 1.324 1.456 15,038 +0.10(+7.38%)
Mar 06, 2019 1.337 1.414 1.337 1.356 15,264 -0.01(-0.94%)
Mar 05, 2019 1.485 1.485 1.350 1.369 17,271 -0.09(-6.19%)
Mar 04, 2019 1.518 1.518 1.460 1.460 2,776 -0.06(-3.83%)
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.