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 +0.060 (+1.45%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 28, 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 (%)
Jul 31, 2017 1.865 1.908 1.811 1.886 13,513 +0.06(+3.10%)
Jul 28, 2017 1.724 1.875 1.719 1.830 14,564 +0.03(+1.48%)
Jul 27, 2017 1.789 1.803 1.789 1.803 2,965 -0.02(-1.30%)
Jul 26, 2017 1.827 1.834 1.811 1.827 8,272 -0.02(-0.86%)
Jul 25, 2017 1.778 1.859 1.678 1.843 3,989 -0.02(-1.18%)
Jul 24, 2017 1.805 1.865 1.686 1.865 6,501 -0.01(-0.29%)
Jul 21, 2017 1.868 1.870 1.868 1.870 1,389 +0.05(+2.98%)
Jul 20, 2017 1.821 1.843 1.805 1.816 5,261 +0.03(+1.43%)
Jul 19, 2017 1.967 1.967 1.789 1.790 12,120 -0.10(-5.36%)
Jul 18, 2017 1.918 1.989 1.757 1.892 22,322 -0.04(-1.96%)
Jul 17, 2017 1.959 1.959 1.848 1.929 6,888 -0.04(-2.20%)
Jul 14, 2017 1.779 1.973 1.779 1.973 8,370 +0.08(+3.99%)
Jul 13, 2017 1.821 1.962 1.821 1.897 10,718 +0.12(+7.01%)
Jul 12, 2017 1.838 1.848 1.757 1.773 7,815 -0.12(-6.29%)
Jul 11, 2017 2.000 2.000 1.838 1.892 14,435 -0.11(-5.66%)
Jul 10, 2017 1.944 2.005 1.940 2.005 3,759 -0.03(-1.46%)
Jul 07, 2017 1.897 2.038 1.897 2.035 8,808 +0.14(+7.57%)
Jul 06, 2017 1.897 2.092 1.892 1.892 8,198 -0.24(-11.09%)
Jul 05, 2017 2.011 2.128 1.989 2.128 7,306 +0.11(+5.54%)
Jul 03, 2017 2.135 2.135 2.000 2.016 2,477 -0.01(-0.27%)
Jun 30, 2017 2.051 1.827 2.021 78,380 +0.19(+10.65%)
Jun 29, 2017 1.780 1.827 1.703 1.827 31,311 +0.06(+3.68%)
Jun 28, 2017 1.838 1.838 1.692 1.762 32,868 -0.07(-3.83%)
Jun 27, 2017 1.697 1.834 1.697 1.832 25,466 +0.13(+7.65%)
Jun 26, 2017 1.703 1.703 1.636 1.702 17,360 -0.06(-3.40%)
Jun 23, 2017 1.838 1.838 1.782 1.762 20,270 -0.05(-2.69%)
Jun 22, 2017 1.838 1.838 1.668 1.811 19,127 -0.03(-1.47%)
Jun 21, 2017 1.838 1.838 1.675 1.838 6,198 +0.01(+0.30%)
Jun 20, 2017 1.716 1.859 1.716 1.832 8,714 -0.04(-2.02%)
Jun 19, 2017 1.870 1.870 1.870 1.870 3,705 -0.00(-0.00%)
Jun 16, 2017 1.713 1.875 1.675 1.870 13,502 +0.03(+1.77%)
Jun 15, 2017 1.838 1.865 1.789 1.838 9,295 +0.03(+1.49%)
Jun 14, 2017 1.686 1.816 1.567 1.811 18,470 +0.00(+0.18%)
Jun 13, 2017 1.807 1.807 1.807 1.807 1,280 -0.14(-7.11%)
Jun 12, 2017 1.800 1.946 1.800 1.946 16,102 +0.18(+10.06%)
Jun 09, 2017 1.740 1.789 1.728 1.768 5,458 -0.02(-1.18%)
Jun 08, 2017 1.703 1.881 1.703 1.789 7,374 +0.10(+6.09%)
Jun 07, 2017 1.989 1.989 1.686 1.686 18,324 -0.23(-12.03%)
Jun 06, 2017 2.016 2.016 1.917 1.917 469 +0.07(+3.70%)
Jun 05, 2017 1.977 2.012 1.848 1.848 6,768 -0.18(-9.04%)
Jun 01, 2017 2.032 2.032 2.032 142 -0.04(-1.92%)
May 31, 2017 2.054 2.092 2.054 2.072 9,630 +0.02(+0.78%)
May 30, 2017 2.129 2.129 2.056 2.056 1,054 +0.01(+0.36%)
May 26, 2017 2.075 2.075 2.048 2.048 5,001 +0.02(+1.22%)
May 25, 2017 1.960 2.108 1.960 2.024 5,605 +0.00(+0.11%)
May 24, 2017 2.140 2.145 1.979 2.022 56,149 -0.12(-5.73%)
May 23, 2017 2.113 2.150 2.040 2.144 39,198 +0.02(+0.79%)
May 22, 2017 2.292 2.292 2.103 2.128 9,424 -0.03(-1.53%)
May 19, 2017 2.018 2.187 2.013 2.161 26,976 +0.22(+11.41%)
May 18, 2017 1.892 1.939 1.892 1.939 2,506 -0.01(-0.54%)
May 17, 2017 1.887 1.971 1.881 1.950 8,292 +0.07(+3.64%)
May 16, 2017 2.084 2.084 1.881 1.881 12,743 -0.19(-9.37%)
May 15, 2017 2.034 2.076 1.992 2.076 11,081 +0.07(+3.26%)
May 12, 2017 2.010 2.010 2.010 2.010 1,022 +0.03(+1.58%)
May 11, 2017 1.979 1.979 1.979 1.979 189 -0.03(-1.56%)
May 10, 2017 2.034 2.055 1.998 2.011 21,153 -0.04(-2.17%)
May 08, 2017 2.055 2.055 2.055 0 +0.10(+4.91%)
May 05, 2017 1.924 1.981 1.924 1.959 5,275 -0.04(-1.91%)
May 04, 2017 1.976 2.050 1.897 1.997 33,075 -0.10(-4.56%)
May 03, 2017 2.087 2.093 2.087 2.093 474 +0.03(+1.70%)
May 02, 2017 2.108 2.140 2.055 2.058 3,462 +0.05(+2.56%)
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.