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 (%)
Jan 29, 2021 4.054 4.906 3.723 4.069 789,471 -2.83(-40.98%)
Jan 28, 2021 3.132 6.894 3.071 6.894 3,385,343 +3.92(+132.04%)
Jan 27, 2021 3.033 3.109 2.971 2.971 37,522 -0.18(-5.84%)
Jan 26, 2021 3.186 3.240 3.071 3.155 22,470 -0.04(-1.20%)
Jan 25, 2021 3.071 3.412 3.007 3.194 107,592 +0.13(+4.26%)
Jan 22, 2021 3.071 3.363 2.973 3.063 126,346 +0.04(+1.27%)
Jan 21, 2021 3.003 3.035 2.979 3.025 17,430 +0.02(+0.51%)
Jan 20, 2021 3.130 3.130 2.957 3.010 28,684 +0.05(+1.55%)
Jan 19, 2021 2.971 3.025 2.917 2.963 32,838 +0.03(+1.05%)
Jan 15, 2021 3.002 3.040 2.902 2.933 46,110 -0.07(-2.30%)
Jan 14, 2021 3.017 3.040 2.956 3.002 29,578 -0.02(-0.71%)
Jan 13, 2021 2.971 3.163 2.917 3.023 61,565 -0.01(-0.30%)
Jan 12, 2021 3.003 3.169 2.863 3.033 218,597 +0.18(+6.18%)
Jan 11, 2021 2.841 2.910 2.725 2.856 47,318 +0.02(+0.54%)
Jan 08, 2021 3.017 3.017 2.841 2.841 38,946 -0.09(-3.14%)
Jan 07, 2021 2.894 2.994 2.802 2.933 49,789 +0.04(+1.33%)
Jan 06, 2021 2.925 3.140 2.764 2.894 176,728 -0.06(-2.08%)
Jan 05, 2021 2.802 3.340 2.756 2.956 446,972 +0.14(+4.90%)
Jan 04, 2021 2.564 2.971 2.503 2.818 349,642 +0.26(+10.21%)
Dec 31, 2020 2.557 2.557 2.557 152,271 +0.09(+3.74%)
Dec 30, 2020 2.457 2.626 2.380 2.464 152,271 +0.05(+1.90%)
Dec 29, 2020 2.687 2.779 2.319 2.418 489,904 -0.27(-10.00%)
Dec 28, 2020 2.249 5.735 2.226 2.687 6,399,487 +0.37(+15.89%)
Dec 24, 2020 2.226 2.319 2.219 2.319 12,504 +0.05(+2.37%)
Dec 23, 2020 2.311 2.311 2.234 2.265 9,571 +0.03(+1.37%)
Dec 22, 2020 2.296 2.349 2.203 2.234 18,019 -0.12(-4.90%)
Dec 21, 2020 2.211 2.380 2.150 2.349 30,810 +0.05(+2.34%)
Dec 18, 2020 2.434 2.434 2.234 2.296 50,668 -0.18(-7.14%)
Dec 17, 2020 2.480 2.526 2.418 2.472 23,019 -0.02(-0.62%)
Dec 16, 2020 2.626 2.649 2.380 2.487 115,384 -0.08(-3.28%)
Dec 15, 2020 2.710 3.263 2.610 2.572 494,393 +0.04(+1.51%)
Dec 14, 2020 2.610 2.672 2.487 2.534 50,446 -0.14(-5.17%)
Dec 11, 2020 2.618 2.704 2.580 2.672 50,799 +0.10(+3.88%)
Dec 10, 2020 2.549 2.702 2.495 2.572 37,500 +0.04(+1.51%)
Dec 09, 2020 2.464 2.591 2.430 2.534 21,184 +0.07(+2.80%)
Dec 08, 2020 2.510 2.580 2.388 2.464 51,416 -0.07(-2.73%)
Dec 07, 2020 2.610 2.672 2.518 2.534 40,613 -0.08(-2.94%)
Dec 04, 2020 2.633 2.702 2.572 2.610 50,278 +0.10(+3.98%)
Dec 03, 2020 2.626 2.641 2.503 2.510 62,967 -0.03(-1.21%)
Dec 02, 2020 2.534 2.795 2.441 2.541 154,336 +0.02(+0.91%)
Dec 01, 2020 2.633 2.633 2.502 2.518 20,950 +0.01(+0.31%)
Nov 30, 2020 2.702 2.756 2.510 2.510 40,153 -0.15(-5.76%)
Nov 27, 2020 2.910 2.910 2.587 2.664 59,265 -0.16(-5.52%)
Nov 25, 2020 2.712 2.904 2.697 2.820 93,183 +0.13(+4.84%)
Nov 24, 2020 2.628 2.942 2.628 2.689 151,198 +0.10(+3.85%)
Nov 23, 2020 2.452 2.605 2.437 2.590 40,522 +0.15(+6.29%)
Nov 20, 2020 2.582 2.659 2.437 2.437 125,941 -0.14(-5.36%)
Nov 19, 2020 2.858 2.873 2.521 2.575 356,867 -0.24(-8.45%)
Nov 18, 2020 2.682 2.904 2.628 2.812 137,719 +0.20(+7.62%)
Nov 17, 2020 2.444 2.659 2.444 2.613 94,506 +0.20(+8.25%)
Nov 16, 2020 2.506 2.552 2.383 2.414 67,427 -0.05(-1.87%)
Nov 13, 2020 2.490 2.490 2.375 2.460 61,469 +0.06(+2.56%)
Nov 12, 2020 2.613 2.666 2.337 2.398 84,162 -0.18(-7.12%)
Nov 11, 2020 2.659 2.720 2.570 2.582 114,658 -0.05(-2.04%)
Nov 10, 2020 2.674 2.827 2.621 2.636 293,267 +0.02(+0.59%)
Nov 09, 2020 2.919 3.057 2.575 2.621 139,737 -0.14(-5.00%)
Nov 06, 2020 2.728 3.019 2.688 2.758 312,046 -0.01(-0.28%)
Nov 05, 2020 2.429 2.896 2.429 2.766 283,442 +0.11(+4.34%)
Nov 04, 2020 3.050 3.050 2.621 2.651 358,892 -0.32(-10.82%)
Nov 03, 2020 2.797 3.172 2.689 2.973 1,060,797 +0.16(+5.72%)
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.