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 (%)
Jul 29, 2022 6.185 6.741 6.182 6.493 59,975 +0.38(+6.28%)
Jul 28, 2022 6.708 6.901 6.050 6.109 22,214 -0.59(-8.77%)
Jul 27, 2022 6.851 6.930 6.556 6.697 30,048 -0.17(-2.49%)
Jul 26, 2022 6.851 7.053 6.665 6.868 10,564 +0.26(+3.95%)
Jul 25, 2022 6.723 6.817 6.544 6.606 4,589 -0.05(-0.76%)
Jul 22, 2022 6.699 6.699 6.573 6.657 25,288 -0.02(-0.25%)
Jul 21, 2022 6.556 6.694 6.489 6.674 12,453 -0.09(-1.37%)
Jul 20, 2022 7.112 7.154 6.489 6.767 109,448 +0.28(+4.29%)
Jul 19, 2022 6.489 7.517 6.025 6.489 247,936 +0.21(+3.36%)
Jul 18, 2022 6.387 6.489 6.011 6.278 22,272 +0.18(+2.89%)
Jul 15, 2022 6.151 6.303 5.966 6.102 10,729 -0.07(-1.11%)
Jul 14, 2022 6.042 6.489 6.042 6.170 53,991 -0.15(-2.37%)
Jul 13, 2022 6.050 6.564 5.814 6.320 36,931 +0.16(+2.60%)
Jul 12, 2022 6.371 6.446 6.126 6.160 31,725 -0.12(-1.88%)
Jul 11, 2022 6.320 6.657 5.991 6.278 32,844 -0.06(-0.93%)
Jul 08, 2022 6.168 6.657 6.067 6.337 33,516 +0.19(+3.15%)
Jul 07, 2022 5.899 6.547 5.899 6.143 17,348 +0.46(+8.00%)
Jul 06, 2022 5.781 6.151 5.688 5.688 27,843 -0.22(-3.71%)
Jul 05, 2022 6.151 6.151 5.503 5.907 40,784 -0.36(-5.78%)
Jul 01, 2022 6.421 6.438 6.236 6.269 12,843 +0.00(+0.00%)
Jun 30, 2022 6.547 6.547 6.236 6.269 23,457 -0.28(-4.25%)
Jun 29, 2022 6.581 6.885 6.426 6.547 49,052 +0.00(+0.00%)
Jun 28, 2022 6.868 6.893 6.401 6.547 19,802 -0.05(-0.77%)
Jun 27, 2022 6.354 6.674 6.210 6.598 17,311 +0.28(+4.40%)
Jun 24, 2022 6.177 6.724 6.177 6.320 55,506 +0.18(+2.88%)
Jun 23, 2022 6.135 6.320 5.949 6.143 23,444 -0.08(-1.35%)
Jun 22, 2022 5.915 6.328 5.755 6.227 31,026 -0.10(-1.60%)
Jun 21, 2022 6.657 6.674 5.966 6.328 137,438 +0.84(+15.36%)
Jun 17, 2022 5.696 6.059 5.309 5.486 120,606 -0.20(-3.56%)
Jun 16, 2022 5.646 6.172 5.598 5.688 157,735 -0.29(-4.80%)
Jun 15, 2022 5.730 6.489 5.705 5.974 146,097 +0.03(+0.42%)
Jun 14, 2022 7.432 7.710 5.688 5.949 556,985 -0.56(-8.55%)
Jun 13, 2022 6.901 6.992 6.160 6.505 268,527 -0.83(-11.37%)
Jun 10, 2022 7.550 7.691 7.121 7.340 127,491 -0.37(-4.81%)
Jun 09, 2022 7.988 8.584 7.584 7.710 136,200 -0.43(-5.28%)
Jun 08, 2022 7.854 9.691 7.416 8.140 1,194,976 +0.34(+4.32%)
Jun 07, 2022 6.960 7.854 6.868 7.803 392,503 +0.87(+12.52%)
Jun 06, 2022 7.415 7.542 6.918 6.935 63,524 -0.55(-7.32%)
Jun 03, 2022 6.994 7.533 6.657 7.483 248,687 +0.59(+8.56%)
Jun 02, 2022 6.724 7.432 6.699 6.893 190,242 -0.20(-2.85%)
Jun 01, 2022 7.449 7.584 6.809 7.095 230,522 -0.34(-4.54%)
May 31, 2022 7.837 8.587 7.373 7.432 439,746 +0.94(+14.55%)
May 27, 2022 6.430 6.869 6.076 6.489 261,905 +0.05(+0.75%)
May 26, 2022 6.243 6.777 5.992 6.440 141,726 +0.28(+4.53%)
May 25, 2022 6.136 6.309 5.914 6.161 70,609 +0.17(+2.88%)
May 24, 2022 6.120 6.197 5.832 5.988 27,556 -0.12(-2.02%)
May 23, 2022 6.029 6.194 5.654 6.111 110,238 +0.22(+3.77%)
May 20, 2022 5.980 6.212 5.601 5.890 103,031 -0.03(-0.55%)
May 19, 2022 5.898 6.539 5.837 5.923 437,910 -0.36(-5.75%)
May 18, 2022 6.366 6.581 6.161 6.284 75,807 -0.07(-1.16%)
May 17, 2022 6.670 7.064 6.169 6.358 347,052 -0.26(-3.97%)
May 16, 2022 6.161 7.779 6.161 6.621 403,127 +0.47(+7.61%)
May 13, 2022 5.791 6.325 5.635 6.153 83,278 +0.29(+4.90%)
May 12, 2022 5.717 5.996 5.569 5.865 119,996 +0.10(+1.71%)
May 11, 2022 5.791 6.407 5.707 5.766 148,564 -0.04(-0.71%)
May 10, 2022 5.857 6.161 5.750 5.808 21,128 -0.07(-1.12%)
May 09, 2022 6.284 6.530 5.668 5.873 105,029 -0.56(-8.68%)
May 06, 2022 6.448 7.051 6.243 6.432 90,906 +0.01(+0.13%)
May 05, 2022 6.654 7.480 6.333 6.424 274,587 -0.21(-3.10%)
May 04, 2022 6.424 6.719 6.193 6.629 212,725 +0.45(+7.31%)
May 03, 2022 6.300 6.736 6.169 6.177 97,784 -0.22(-3.47%)
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.