Skip to main content
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 (%)
Sep 29, 2023 4.977 5.062 4.731 4.873 11,150 -0.10(-2.09%)
Sep 28, 2023 5.137 5.137 4.967 4.977 8,337 -0.11(-2.14%)
Sep 27, 2023 5.014 5.128 4.967 5.085 17,741 +0.14(+2.77%)
Sep 26, 2023 4.778 5.005 4.778 4.948 6,548 +0.13(+2.75%)
Sep 25, 2023 4.750 4.816 4.750 4.816 828 +0.09(+1.80%)
Sep 22, 2023 5.014 5.014 4.731 4.731 2,960 -0.19(-3.85%)
Sep 21, 2023 4.920 5.052 4.844 4.920 11,831 -0.07(-1.33%)
Sep 20, 2023 4.901 5.033 4.879 4.986 12,124 +0.02(+0.38%)
Sep 19, 2023 4.873 4.967 4.873 4.967 7,871 +0.06(+1.16%)
Sep 18, 2023 4.825 4.939 4.825 4.910 7,892 -0.01(-0.19%)
Sep 15, 2023 4.887 4.965 4.887 4.920 3,538 +0.09(+1.76%)
Sep 14, 2023 4.958 4.958 4.835 4.835 3,411 +0.03(+0.59%)
Sep 13, 2023 4.797 4.816 4.797 4.806 1,999 -0.02(-0.49%)
Sep 12, 2023 4.835 4.873 4.695 4.830 15,121 +0.04(+0.89%)
Sep 11, 2023 4.589 4.787 4.513 4.787 16,299 +0.24(+5.20%)
Sep 08, 2023 4.541 4.589 4.532 4.551 3,123 -0.04(-0.82%)
Sep 07, 2023 4.598 4.645 4.589 4.589 3,817 -0.07(-1.42%)
Sep 06, 2023 4.731 4.731 4.598 4.655 5,796 -0.01(-0.20%)
Sep 05, 2023 5.014 5.062 4.655 4.664 10,646 -0.09(-1.99%)
Sep 01, 2023 4.768 4.816 4.655 4.759 10,353 +0.11(+2.28%)
Aug 31, 2023 4.920 4.922 4.608 4.653 8,571 -0.17(-3.62%)
Aug 30, 2023 4.787 4.958 4.778 4.828 8,891 -0.03(-0.69%)
Aug 29, 2023 5.157 5.342 4.667 4.861 40,046 -0.13(-2.68%)
Aug 28, 2023 5.037 5.379 4.861 4.995 36,030 -0.12(-2.39%)
Aug 25, 2023 5.330 5.330 5.037 5.117 5,940 -0.04(-0.86%)
Aug 24, 2023 5.148 5.388 5.009 5.162 3,759 -0.15(-2.87%)
Aug 23, 2023 5.222 5.314 4.991 5.314 14,827 +0.00(+0.00%)
Aug 22, 2023 5.204 5.317 5.203 5.314 3,478 +0.05(+0.97%)
Aug 21, 2023 5.259 5.268 5.259 5.263 1,986 +0.22(+4.30%)
Aug 18, 2023 5.185 5.185 4.963 5.046 6,447 -0.21(-4.04%)
Aug 17, 2023 5.314 5.314 5.222 5.259 1,264 -0.01(-0.18%)
Aug 16, 2023 5.249 5.300 5.222 5.268 2,972 +0.01(+0.18%)
Aug 15, 2023 5.407 5.444 5.176 5.258 5,450 +0.03(+0.51%)
Aug 14, 2023 5.296 5.331 5.065 5.232 19,325 -0.05(-1.04%)
Aug 11, 2023 5.508 5.536 5.286 5.286 3,550 -0.14(-2.59%)
Aug 10, 2023 5.444 5.619 5.425 5.427 2,462 +0.08(+1.42%)
Aug 09, 2023 5.314 5.518 5.304 5.351 9,204 -0.06(-1.03%)
Aug 08, 2023 5.333 5.520 5.176 5.407 5,313 +0.00(+0.00%)
Aug 07, 2023 5.268 5.407 5.268 5.407 4,151 -0.12(-2.17%)
Aug 04, 2023 5.619 5.619 5.360 5.527 4,180 -0.10(-1.81%)
Aug 03, 2023 5.365 5.628 5.365 5.628 16,392 +0.12(+2.18%)
Aug 02, 2023 5.508 5.527 5.185 5.508 9,629 -0.02(-0.33%)
Aug 01, 2023 5.536 5.536 5.379 5.527 5,191 +0.03(+0.51%)
Jul 31, 2023 5.360 5.499 5.360 5.499 26,528 +0.18(+3.48%)
Jul 28, 2023 5.277 5.425 5.176 5.314 7,788 -0.05(-0.86%)
Jul 27, 2023 5.360 5.461 5.360 5.360 9,984 -0.03(-0.51%)
Jul 26, 2023 5.434 5.434 5.220 5.388 14,402 +0.14(+2.64%)
Jul 25, 2023 4.723 5.259 4.723 5.249 31,124 +0.46(+9.65%)
Jul 24, 2023 4.482 4.959 4.482 4.787 15,761 +0.32(+7.06%)
Jul 21, 2023 4.510 4.519 4.437 4.472 1,963 +0.04(+0.80%)
Jul 20, 2023 4.593 4.593 4.436 4.436 6,317 -0.07(-1.64%)
Jul 19, 2023 4.529 4.565 4.482 4.510 4,597 -0.06(-1.22%)
Jul 18, 2023 4.335 4.593 4.335 4.566 15,338 +0.17(+3.78%)
Jul 17, 2023 4.529 4.612 4.390 4.399 4,464 -0.21(-4.61%)
Jul 14, 2023 4.427 4.612 4.298 4.612 6,362 +0.32(+7.54%)
Jul 13, 2023 4.436 4.612 4.288 4.288 11,236 -0.15(-3.33%)
Jul 12, 2023 4.492 4.551 4.427 4.436 13,156 -0.02(-0.42%)
Jul 11, 2023 4.307 4.501 4.242 4.455 26,288 +0.15(+3.54%)
Jul 10, 2023 4.353 4.371 4.205 4.302 13,894 -0.07(-1.59%)
Jul 07, 2023 4.445 4.512 4.371 4.371 10,627 -0.13(-2.91%)
Jul 06, 2023 4.464 4.519 4.344 4.503 10,038 -0.03(-0.57%)
Jul 05, 2023 4.529 4.529 4.482 4.529 20,709 +0.00(+0.00%)
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.