Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marine Petroleum U (NQ: MARPS )

4.140 -0.310 (-6.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Nov 30, 2018 1.571 1.571 1.464 1.464 42,490 -0.14(-8.98%)
Nov 29, 2018 1.634 1.665 1.546 1.609 14,012 -0.05(-2.81%)
Nov 28, 2018 1.576 1.795 1.576 1.655 16,310 +0.01(+0.37%)
Nov 27, 2018 1.801 1.801 1.552 1.649 19,167 -0.07(-4.06%)
Nov 26, 2018 1.728 1.730 1.516 1.719 29,762 -0.04(-2.24%)
Nov 23, 2018 1.758 1.758 1.758 1.758 824 +0.00(+0.11%)
Nov 21, 2018 1.756 1.756 1.756 0 +0.03(+1.64%)
Nov 20, 2018 1.804 1.819 1.728 1.728 6,905 -0.03(-1.72%)
Nov 19, 2018 1.885 1.885 1.758 1.758 13,481 -0.07(-3.97%)
Nov 16, 2018 1.880 1.880 1.831 1.831 2,638 -0.04(-2.15%)
Nov 15, 2018 1.871 1.871 1.871 1.871 352 +0.02(+1.19%)
Nov 14, 2018 1.831 1.849 1.831 1.849 565 -0.07(-3.48%)
Nov 13, 2018 1.916 1.916 1.916 79 +0.00(+0.00%)
Nov 12, 2018 1.904 1.916 1.838 1.916 2,104 +0.05(+2.93%)
Nov 09, 2018 1.813 1.867 1.758 1.861 6,267 +0.01(+0.61%)
Nov 08, 2018 1.931 1.931 1.825 1.850 3,589 -0.08(-4.04%)
Nov 07, 2018 1.928 1.928 1.928 1.928 338 -0.03(-1.69%)
Nov 06, 2018 1.849 1.961 1.849 1.961 1,814 +0.11(+6.06%)
Nov 05, 2018 1.958 1.983 1.849 1.849 4,979 -0.03(-1.61%)
Nov 02, 2018 1.849 1.880 1.849 1.880 659 -0.01(-0.64%)
Nov 01, 2018 1.892 1.892 1.892 1.892 747 +0.07(+4.00%)
Oct 31, 2018 1.819 1.819 1.819 1 +0.00(+0.00%)
Oct 30, 2018 1.904 1.957 1.819 1.819 30,244 -0.09(-4.63%)
Oct 29, 2018 1.907 1.907 1.907 1.907 3,376 -0.15(-7.48%)
Oct 26, 2018 2.061 2.061 2.061 89 +0.00(+0.00%)
Oct 25, 2018 2.061 2.061 1.904 2.061 6,379 +0.06(+3.03%)
Oct 24, 2018 1.916 2.031 1.898 2.001 10,943 +0.02(+0.92%)
Oct 23, 2018 1.983 1.983 1.983 1.983 577 +0.04(+2.19%)
Oct 22, 2018 1.970 1.970 1.940 1.940 2,007 -0.12(-5.60%)
Oct 19, 2018 2.061 2.061 2.055 2.055 1,814 +0.02(+1.19%)
Oct 18, 2018 1.983 2.031 1.940 2.031 7,047 +0.09(+4.69%)
Oct 17, 2018 2.061 2.061 1.940 1.940 3,023 -0.12(-5.88%)
Oct 16, 2018 2.073 2.073 1.946 2.061 2,708 -0.01(-0.29%)
Oct 15, 2018 2.055 2.067 2.055 2.067 2,180 +0.01(+0.29%)
Oct 12, 2018 2.074 2.164 2.061 2.061 5,607 -0.01(-0.29%)
Oct 11, 2018 2.122 2.122 2.067 2.067 6,788 -0.05(-2.57%)
Oct 10, 2018 2.116 2.213 2.067 2.122 32,152 +0.05(+2.34%)
Oct 09, 2018 2.104 2.104 2.074 2.074 4,060 -0.00(-0.15%)
Oct 08, 2018 2.104 2.255 2.077 2.077 24,743 -0.03(-1.30%)
Oct 05, 2018 2.104 2.104 2.104 133 -0.00(-0.00%)
Oct 04, 2018 2.122 2.134 2.099 2.104 2,667 +0.03(+1.25%)
Oct 03, 2018 2.183 2.183 2.061 2.078 3,786 -0.04(-2.09%)
Oct 02, 2018 2.134 2.146 1.928 2.122 4,652 +0.00(+0.00%)
Oct 01, 2018 2.358 2.358 2.122 2.122 7,278 -0.21(-9.09%)
Sep 28, 2018 2.365 2.365 2.310 2.334 4,453 -0.02(-0.79%)
Sep 27, 2018 2.365 2.365 2.322 2.353 4,616 -0.01(-0.49%)
Sep 26, 2018 2.365 2.365 2.362 2.365 1,355 -0.10(-4.20%)
Sep 25, 2018 2.468 2.468 2.468 2.468 329 +0.00(+0.02%)
Sep 24, 2018 2.310 2.467 2.310 2.467 790 +0.20(+8.96%)
Sep 21, 2018 2.407 2.469 2.213 2.264 39,584 -0.21(-8.66%)
Sep 20, 2018 2.407 2.480 2.395 2.479 1,481 +0.07(+2.75%)
Sep 19, 2018 2.413 2.413 2.413 2.413 2,309 +0.22(+9.93%)
Sep 18, 2018 2.377 2.377 2.195 184 -0.18(-7.65%)
Sep 17, 2018 2.425 2.425 2.340 2.377 4,296 -0.05(-2.00%)
Sep 14, 2018 2.425 2.425 2.425 176 +0.00(+0.00%)
Sep 13, 2018 2.425 2.425 2.425 2.425 331 -0.00(-0.00%)
Sep 12, 2018 2.425 2.448 2.425 2.425 3,123 -0.03(-1.11%)
Sep 11, 2018 2.452 2.452 2.452 2.452 1,651 +0.03(+1.12%)
Sep 10, 2018 2.425 2.425 2.425 2.425 986 -0.01(-0.50%)
Sep 07, 2018 2.477 2.477 2.437 2.437 494 -0.02(-0.74%)
Sep 06, 2018 2.455 2.455 2.455 2.455 1,721 +0.02(+0.86%)
Sep 05, 2018 2.431 2.455 2.425 2.435 1,154 -0.01(-0.23%)
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.