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

Marine Petroleum U (NQ: MARPS )

4.450 +0.150 (+3.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2018 2.314 2.664 2.260 2.432 66,639 +0.28(+12.89%)
May 30, 2018 2.136 2.231 2.124 2.155 7,718 -0.07(-3.07%)
May 29, 2018 2.200 2.223 2.189 2.223 12,300 +0.04(+1.99%)
May 25, 2018 2.180 2.180 2.180 0 -0.01(-0.65%)
May 24, 2018 2.194 2.194 2.194 2.194 780 +0.02(+1.07%)
May 23, 2018 2.155 2.172 2.154 2.171 5,173 +0.01(+0.57%)
May 22, 2018 2.084 2.159 2.084 2.159 13,413 +0.02(+1.10%)
May 21, 2018 2.135 2.135 2.135 2.135 9,352 +0.11(+5.38%)
May 18, 2018 2.165 2.165 2.026 2.026 2,119 -0.12(-5.39%)
May 17, 2018 2.049 2.145 2.049 2.142 1,703 +0.04(+1.91%)
May 16, 2018 2.004 2.118 2.004 2.101 2,323 +0.08(+3.87%)
May 15, 2018 2.082 2.082 1.997 2.023 2,276 -0.12(-5.54%)
May 14, 2018 2.084 2.142 2.084 2.142 2,235 -0.02(-0.80%)
May 11, 2018 1.974 2.166 1.974 2.159 11,392 +0.11(+5.37%)
May 10, 2018 2.078 2.078 1.980 2.049 2,981 -0.00(-0.01%)
May 09, 2018 2.049 2.049 2.049 2.049 447 +0.00(+0.01%)
May 08, 2018 2.084 2.154 2.049 2.049 4,629 -0.06(-3.01%)
May 07, 2018 2.009 2.113 2.009 2.113 15,591 +0.14(+7.33%)
May 04, 2018 1.969 1.969 1.969 1.969 272 +0.06(+3.02%)
May 03, 2018 1.911 1.911 1.911 1.911 345 -0.01(-0.68%)
May 02, 2018 2.009 2.009 1.881 1.924 6,999 +0.06(+3.22%)
May 01, 2018 1.959 1.959 1.864 1.864 1,901 -0.05(-2.72%)
Apr 30, 2018 1.934 1.934 1.841 1.916 10,350 -0.08(-3.77%)
Apr 26, 2018 1.991 1.991 1.991 134 -0.07(-3.30%)
Apr 25, 2018 2.055 2.070 2.055 2.059 1,654 +0.04(+2.00%)
Apr 24, 2018 2.032 2.047 2.019 2.019 806 -0.05(-2.61%)
Apr 23, 2018 2.084 2.084 2.073 2.073 792 +0.02(+0.87%)
Apr 20, 2018 2.109 2.109 2.055 2.055 2,886 -0.03(-1.37%)
Apr 19, 2018 2.087 2.171 2.084 2.084 4,738 -0.08(-3.89%)
Apr 18, 2018 2.110 2.168 2.101 2.168 2,810 +0.15(+7.31%)
Apr 17, 2018 1.968 2.101 1.968 2.020 5,538 -0.02(-0.99%)
Apr 16, 2018 2.041 2.041 2.041 2.041 739 +0.11(+5.54%)
Apr 13, 2018 2.026 2.026 1.934 1.934 3,670 -0.15(-7.24%)
Apr 12, 2018 2.078 2.085 2.078 2.085 929 +0.05(+2.29%)
Apr 11, 2018 2.059 2.059 1.928 2.038 1,195 -0.03(-1.46%)
Apr 10, 2018 2.137 2.137 2.003 2.068 6,108 -0.02(-1.05%)
Apr 09, 2018 2.091 2.096 2.090 2.090 3,121 -0.08(-3.73%)
Apr 06, 2018 2.038 2.038 2.171 552 +0.13(+6.53%)
Apr 04, 2018 2.038 2.038 2.038 1 -0.14(-6.38%)
Apr 03, 2018 2.142 2.177 2.125 2.177 2,900 +0.03(+1.62%)
Apr 02, 2018 2.142 2.142 2.142 2.142 4,558 -0.03(-1.51%)
Mar 29, 2018 2.175 2.175 2.175 0 -0.05(-2.16%)
Mar 28, 2018 2.223 2.223 2.223 2.223 813 +0.00(+0.00%)
Mar 27, 2018 2.148 2.223 2.147 2.223 2,751 +0.02(+1.05%)
Mar 26, 2018 2.142 2.200 2.142 2.200 7,880 +0.08(+3.54%)
Mar 23, 2018 2.067 2.125 2.003 2.125 2,228 +0.01(+0.55%)
Mar 22, 2018 2.113 2.113 2.113 2.113 1,394 -0.03(-1.38%)
Mar 20, 2018 2.142 2.142 2.142 55 +0.02(+1.05%)
Mar 19, 2018 2.159 2.159 2.120 2.120 760 -0.02(-0.74%)
Mar 16, 2018 2.107 2.136 2.078 2.136 7,401 +0.06(+3.07%)
Mar 15, 2018 2.064 2.104 2.064 2.072 3,627 +0.06(+3.17%)
Mar 14, 2018 1.928 2.044 1.928 2.009 6,462 +0.06(+2.97%)
Mar 13, 2018 1.899 1.951 1.899 1.951 4,862 +0.14(+8.01%)
Mar 12, 2018 1.910 1.997 1.806 1.806 17,553 -0.16(-8.26%)
Mar 09, 2018 2.003 2.003 1.969 1.969 411 -0.05(-2.31%)
Mar 08, 2018 2.096 2.100 1.968 2.015 3,444 -0.04(-1.73%)
Mar 07, 2018 1.997 2.113 1.997 2.051 5,038 -0.08(-3.74%)
Mar 06, 2018 2.070 2.130 2.044 2.130 2,917 +0.12(+6.05%)
Mar 05, 2018 1.939 2.009 1.939 2.009 4,491 +0.11(+5.79%)
Mar 02, 2018 1.899 1.916 1.881 1.899 9,879 -0.04(-2.09%)
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.