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

Marine Petroleum U (NQ: MARPS )

4.000 -0.060 (-1.48%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 11, 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 (%)
Mar 31, 2022 7.613 7.999 6.389 6.570 229,516 -1.21(-15.52%)
Mar 30, 2022 8.582 8.837 7.777 7.777 222,258 +0.07(+0.85%)
Mar 29, 2022 8.032 8.151 7.452 7.712 196,841 -0.32(-3.99%)
Mar 28, 2022 8.902 9.239 7.970 8.032 294,790 -1.43(-15.10%)
Mar 25, 2022 9.157 10.38 8.845 9.461 304,345 -0.44(-4.48%)
Mar 24, 2022 11.22 11.22 9.896 9.904 315,461 -0.88(-8.15%)
Mar 23, 2022 10.42 10.88 10.18 10.78 324,732 +0.67(+6.66%)
Mar 22, 2022 10.68 11.50 9.855 10.11 255,455 -1.22(-10.73%)
Mar 21, 2022 12.32 12.66 10.60 11.33 610,090 +0.72(+6.82%)
Mar 18, 2022 11.44 12.03 10.16 10.60 323,172 -0.84(-7.32%)
Mar 17, 2022 9.855 12.52 9.855 11.44 1,343,170 +2.00(+21.13%)
Mar 16, 2022 9.050 10.02 8.566 9.444 801,214 +0.65(+7.38%)
Mar 15, 2022 8.213 9.732 8.048 8.796 974,754 -0.39(-4.29%)
Mar 14, 2022 7.276 9.658 7.145 9.190 1,073,932 +0.25(+2.75%)
Mar 11, 2022 10.37 10.68 7.744 8.944 1,138,442 -2.64(-22.77%)
Mar 10, 2022 13.03 11.58 1,628,466 +0.16(+1.44%)
Mar 09, 2022 10.09 16.28 9.346 11.42 7,401,255 -1.31(-10.26%)
Mar 08, 2022 21.70 26.28 9.083 12.72 10,065,698 +2.78(+27.91%)
Mar 07, 2022 7.843 10.98 6.685 9.945 9,269,069 +4.09(+69.85%)
Mar 04, 2022 4.361 6.554 4.361 5.856 1,730,599 +1.44(+32.53%)
Mar 03, 2022 4.459 4.492 4.221 4.418 54,772 -0.02(-0.37%)
Mar 02, 2022 4.246 4.435 4.139 4.435 64,341 +0.33(+8.00%)
Mar 01, 2022 4.024 4.246 4.009 4.106 86,322 +0.12(+3.09%)
Feb 28, 2022 4.000 4.303 3.942 3.983 51,404 -0.11(-2.61%)
Feb 25, 2022 4.180 4.127 3.852 4.090 53,446 -0.20(-4.64%)
Feb 24, 2022 4.579 4.619 3.967 4.289 289,453 +0.47(+12.21%)
Feb 23, 2022 3.951 4.104 3.751 3.822 106,113 -0.03(-0.84%)
Feb 22, 2022 3.774 4.257 3.710 3.854 239,920 +0.07(+1.78%)
Feb 18, 2022 3.787 0 -0.05(-1.33%)
Feb 17, 2022 3.910 3.910 3.649 3.838 17,237 +0.02(+0.53%)
Feb 16, 2022 3.605 3.927 3.605 3.818 9,071 +0.09(+2.48%)
Feb 15, 2022 3.887 3.887 3.549 3.726 25,295 -0.05(-1.28%)
Feb 14, 2022 3.669 3.943 3.629 3.774 17,672 +0.10(+2.63%)
Feb 11, 2022 3.718 3.838 3.613 3.677 35,978 -0.08(-2.14%)
Feb 10, 2022 3.726 3.838 3.710 3.758 20,256 -0.04(-1.06%)
Feb 09, 2022 3.826 3.826 3.601 3.798 6,541 +0.19(+5.20%)
Feb 08, 2022 3.565 3.671 3.557 3.610 17,184 +0.01(+0.37%)
Feb 07, 2022 3.589 3.702 3.549 3.597 22,332 -0.02(-0.45%)
Feb 04, 2022 3.541 3.919 3.541 3.613 70,225 +0.08(+2.28%)
Feb 03, 2022 3.508 3.685 3.533 27,134 -0.14(-3.73%)
Feb 02, 2022 3.589 3.903 3.500 3.669 129,529 -0.01(-0.22%)
Feb 01, 2022 3.637 3.919 3.621 3.677 546,690 -0.66(-15.21%)
Jan 31, 2022 3.830 4.386 3.830 4.337 48,285 +0.20(+4.78%)
Jan 28, 2022 4.080 4.949 4.003 4.139 560,647 -0.05(-1.26%)
Jan 27, 2022 3.710 4.595 3.712 4.192 435,703 +0.65(+18.27%)
Jan 26, 2022 3.581 3.935 3.476 3.545 27,115 -0.03(-0.98%)
Jan 25, 2022 3.460 3.589 3.460 3.580 1,667 +0.12(+3.51%)
Jan 24, 2022 3.565 3.565 3.339 3.458 14,932 -0.26(-6.98%)
Jan 21, 2022 3.742 3.774 3.619 3.718 7,283 -0.02(-0.65%)
Jan 20, 2022 3.737 4.217 3.629 3.742 51,568 -0.04(-1.06%)
Jan 19, 2022 3.806 3.806 3.637 3.782 3,958 +0.13(+3.52%)
Jan 18, 2022 3.484 3.822 3.484 3.653 21,944 +0.06(+1.80%)
Jan 14, 2022 3.589 0 -0.03(-0.89%)
Jan 13, 2022 3.750 3.854 3.573 3.621 27,031 -0.12(-3.25%)
Jan 12, 2022 3.702 3.842 3.589 3.743 39,348 +0.09(+2.44%)
Jan 11, 2022 3.549 3.686 3.549 3.653 29,324 -0.01(-0.22%)
Jan 10, 2022 3.573 3.661 3.501 3.661 1,814 +0.13(+3.76%)
Jan 07, 2022 3.565 3.565 3.468 3.529 2,243 -0.01(-0.34%)
Jan 06, 2022 3.581 3.758 3.460 3.541 3,770 -0.02(-0.68%)
Jan 05, 2022 3.638 3.638 3.541 3.565 1,840 +0.02(+0.45%)
Jan 04, 2022 3.492 3.581 3.380 3.549 16,742 +0.01(+0.34%)
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.