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 (%)
May 31, 2017 2.027 2.065 2.027 2.045 9,756 +0.02(+0.78%)
May 30, 2017 2.102 2.102 2.029 2.029 1,068 +0.01(+0.36%)
May 26, 2017 2.049 2.049 2.022 2.022 5,066 +0.02(+1.22%)
May 25, 2017 1.935 2.081 1.935 1.998 5,678 +0.00(+0.11%)
May 24, 2017 2.112 2.117 1.953 1.995 56,882 -0.12(-5.73%)
May 23, 2017 2.085 2.122 2.014 2.117 39,710 +0.02(+0.79%)
May 22, 2017 2.263 2.263 2.076 2.100 9,548 -0.03(-1.53%)
May 19, 2017 1.992 2.159 1.987 2.133 27,329 +0.22(+11.41%)
May 18, 2017 1.868 1.914 1.868 1.914 2,539 -0.01(-0.54%)
May 17, 2017 1.862 1.945 1.857 1.925 8,400 +0.07(+3.64%)
May 16, 2017 2.057 2.057 1.857 1.857 12,910 -0.19(-9.37%)
May 15, 2017 2.008 2.050 1.966 2.049 11,226 +0.06(+3.26%)
May 12, 2017 1.985 1.985 1.985 1.985 1,036 +0.03(+1.58%)
May 11, 2017 1.954 1.954 1.954 1.954 192 -0.03(-1.56%)
May 10, 2017 2.008 2.029 1.973 1.985 21,429 -0.04(-2.17%)
May 08, 2017 2.029 2.029 2.029 0 +0.09(+4.91%)
May 05, 2017 1.899 1.956 1.899 1.934 5,343 -0.04(-1.91%)
May 04, 2017 1.951 2.024 1.873 1.972 33,507 -0.09(-4.57%)
May 03, 2017 2.060 2.066 2.060 2.066 480 +0.03(+1.70%)
May 02, 2017 2.081 2.113 2.029 2.031 3,508 +0.05(+2.56%)
May 01, 2017 2.087 2.087 1.981 1.981 768 -0.10(-4.81%)
Apr 28, 2017 1.878 2.081 1.878 2.081 28,936 +0.00(+0.00%)
Apr 27, 2017 2.050 2.081 1.956 2.081 22,892 +0.05(+2.25%)
Apr 26, 2017 2.035 2.035 2.035 2.035 511 +0.06(+2.95%)
Apr 25, 2017 1.914 2.029 1.873 1.977 16,041 -0.06(-3.06%)
Apr 24, 2017 2.169 2.169 2.034 2.039 1,816 -0.01(-0.37%)
Apr 21, 2017 2.047 2.047 2.047 2.047 597 -0.12(-5.64%)
Apr 20, 2017 2.166 2.169 2.122 2.169 1,113 +0.14(+6.92%)
Apr 19, 2017 2.055 2.055 2.003 2.029 1,558 +0.13(+6.85%)
Apr 18, 2017 1.909 1.966 1.899 1.899 1,635 -0.12(-6.17%)
Apr 17, 2017 1.992 2.081 1.873 2.024 6,902 -0.12(-5.81%)
Apr 13, 2017 2.185 2.185 1.985 2.148 880 -0.02(-0.96%)
Apr 12, 2017 1.984 2.210 1.984 2.169 3,861 +0.16(+7.76%)
Apr 11, 2017 2.081 2.185 2.013 2.013 941 +0.03(+1.41%)
Apr 10, 2017 2.253 2.367 1.985 1.985 4,657 -0.27(-11.88%)
Apr 07, 2017 2.253 2.253 2.253 2.253 395 +0.04(+1.88%)
Apr 06, 2017 2.050 2.232 2.050 2.211 2,001 +0.08(+3.66%)
Apr 05, 2017 2.133 2.133 2.133 2.133 1,334 +0.00(+0.00%)
Apr 04, 2017 2.107 2.133 2.013 2.133 14,911 -0.08(-3.53%)
Apr 03, 2017 2.211 2.212 2.211 2.211 2,464 +0.07(+3.41%)
Mar 31, 2017 2.341 2.357 2.138 2.138 10,341 +0.01(+0.24%)
Mar 30, 2017 2.061 2.266 2.061 2.133 15,191 -0.16(-6.84%)
Mar 29, 2017 2.341 2.471 2.081 2.289 9,784 -0.05(-2.20%)
Mar 28, 2017 2.336 2.341 2.232 2.341 1,435 +0.13(+5.88%)
Mar 27, 2017 2.211 2.409 2.211 2.211 9,350 +0.00(+0.00%)
Mar 24, 2017 2.211 2.211 2.211 2.211 222 +0.04(+1.92%)
Mar 23, 2017 1.981 2.169 1.981 2.169 2,464 +0.12(+5.84%)
Mar 22, 2017 2.057 2.081 2.050 2.050 2,666 -0.03(-1.25%)
Mar 21, 2017 2.076 2.076 2.076 2.076 1,055 -0.09(-4.09%)
Mar 20, 2017 2.268 2.268 2.122 2.164 4,892 -0.08(-3.48%)
Mar 16, 2017 2.242 2.242 2.242 11 +0.02(+0.94%)
Mar 14, 2017 2.221 2.221 2.221 19 +0.10(+4.91%)
Mar 13, 2017 2.117 2.117 2.117 2.117 655 -0.07(-3.20%)
Mar 10, 2017 2.366 2.367 2.081 2.187 6,185 -0.16(-6.78%)
Mar 09, 2017 2.344 2.364 2.343 2.346 1,614 -0.18(-7.20%)
Mar 08, 2017 2.528 2.528 2.528 2.528 224 +0.02(+0.83%)
Mar 07, 2017 2.466 2.507 2.466 2.507 888 +0.05(+2.12%)
Mar 06, 2017 2.559 2.559 2.455 2.455 11,931 -0.09(-3.63%)
Mar 03, 2017 2.653 2.653 2.548 2.548 4,682 -0.02(-0.60%)
Mar 02, 2017 2.551 2.563 2.551 2.563 1,318 -0.05(-1.80%)
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.