Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.847 4.482 1.847 2.552 33,564,388 +0.67(+35.37%)
Oct 29, 2020 1.847 1.977 1.801 1.885 92,894 +0.11(+6.49%)
Oct 28, 2020 1.954 2.214 1.762 1.770 188,342 -0.15(-7.60%)
Oct 27, 2020 2.054 2.207 1.916 1.916 73,282 -0.12(-6.02%)
Oct 26, 2020 2.122 2.207 1.931 2.038 104,127 -0.15(-6.67%)
Oct 23, 2020 2.628 2.643 2.168 2.184 81,176 -0.35(-13.90%)
Oct 22, 2020 2.835 3.027 2.513 2.536 89,950 -0.31(-10.78%)
Oct 21, 2020 2.858 3.057 2.735 2.843 65,852 -0.44(-13.32%)
Oct 20, 2020 3.034 3.333 2.697 3.279 476,897 -0.09(-2.73%)
Oct 19, 2020 1.739 6.666 1.724 3.371 5,722,567 +1.65(+95.56%)
Oct 16, 2020 1.778 1.793 1.724 1.724 22,186 -0.05(-2.60%)
Oct 15, 2020 1.778 1.939 1.647 1.770 41,873 -0.01(-0.43%)
Oct 14, 2020 2.107 2.107 1.724 1.778 90,240 -0.07(-3.73%)
Oct 13, 2020 2.092 2.153 1.770 1.847 128,171 -0.15(-7.31%)
Oct 12, 2020 2.314 2.314 1.885 1.992 371,498 -0.88(-30.67%)
Oct 09, 2020 1.356 4.329 1.303 2.873 9,068,666 +1.51(+110.67%)
Oct 08, 2020 1.234 1.418 1.234 1.364 104,632 +0.06(+4.71%)
Oct 07, 2020 1.318 1.363 1.264 1.303 7,403 -0.04(-2.79%)
Oct 06, 2020 1.300 1.349 1.300 1.340 4,160 +0.04(+2.87%)
Oct 05, 2020 1.333 1.352 1.303 1.303 6,328 +0.00(+0.00%)
Oct 02, 2020 1.318 1.387 1.303 1.303 5,350 -0.06(-4.34%)
Oct 01, 2020 1.395 1.395 1.272 1.362 43,912 -0.06(-4.46%)
Sep 30, 2020 1.441 1.461 1.341 1.425 14,036 -0.02(-1.06%)
Sep 29, 2020 1.418 1.479 1.295 1.441 103,240 +0.18(+13.94%)
Sep 28, 2020 1.264 1.280 1.264 1.264 2,728 +0.02(+1.85%)
Sep 25, 2020 1.241 1.264 1.241 1.241 2,479 +0.00(+0.00%)
Sep 24, 2020 1.326 1.326 1.241 1.241 1,970 -0.02(-1.82%)
Sep 23, 2020 1.306 1.306 1.249 1.264 8,520 -0.04(-2.94%)
Sep 22, 2020 1.333 1.333 1.295 1.303 10,589 -0.00(-0.01%)
Sep 21, 2020 1.295 1.303 1.295 1.303 3,501 +0.01(+0.68%)
Sep 18, 2020 1.318 1.318 1.294 1.294 1,435 -0.02(-1.26%)
Sep 17, 2020 1.295 1.326 1.287 1.310 7,859 +0.00(+0.00%)
Sep 16, 2020 1.303 1.333 1.272 1.310 20,813 +0.06(+4.91%)
Sep 15, 2020 1.303 1.303 1.249 1.249 8,750 -0.02(-1.21%)
Sep 14, 2020 1.303 1.303 1.218 1.264 24,016 +0.01(+0.65%)
Sep 11, 2020 1.310 1.310 1.188 1.256 22,969 -0.05(-3.57%)
Sep 10, 2020 1.448 1.448 1.280 1.303 19,723 -0.08(-5.56%)
Sep 09, 2020 1.448 1.448 1.379 1.379 8,382 -0.03(-1.91%)
Sep 08, 2020 1.421 1.441 1.387 1.406 23,351 -0.03(-1.87%)
Sep 04, 2020 1.441 1.456 1.425 1.433 11,223 -0.02(-1.58%)
Sep 03, 2020 1.441 1.456 1.441 1.456 10,111 -0.00(-0.34%)
Sep 02, 2020 1.456 1.471 1.441 1.461 7,784 +0.02(+1.41%)
Sep 01, 2020 1.456 1.517 1.433 1.440 22,485 -0.00(-0.01%)
Aug 31, 2020 1.517 1.517 1.433 1.441 24,042 -0.11(-6.93%)
Aug 28, 2020 1.494 1.548 1.486 1.548 33,018 +0.00(+0.22%)
Aug 27, 2020 1.522 1.552 1.499 1.544 15,549 +0.01(+0.98%)
Aug 26, 2020 1.537 1.724 1.484 1.529 225,096 +0.04(+3.03%)
Aug 25, 2020 1.522 1.537 1.462 1.484 42,897 +0.05(+3.13%)
Aug 24, 2020 1.447 1.499 1.409 1.439 55,629 +0.08(+6.07%)
Aug 21, 2020 1.499 1.552 1.349 1.357 42,685 -0.18(-11.71%)
Aug 20, 2020 1.522 1.544 1.462 1.537 14,887 +0.01(+0.98%)
Aug 19, 2020 1.559 1.559 1.522 1.522 13,153 -0.05(-3.33%)
Aug 18, 2020 1.514 1.574 1.514 1.574 6,983 +0.01(+0.48%)
Aug 17, 2020 1.619 1.619 1.537 1.567 39,932 -0.01(-0.95%)
Aug 14, 2020 1.627 1.655 1.574 1.582 48,287 -0.04(-2.76%)
Aug 13, 2020 1.657 1.657 1.619 1.627 5,493 -0.04(-2.25%)
Aug 12, 2020 1.672 1.709 1.589 1.664 40,963 +0.01(+0.45%)
Aug 11, 2020 1.627 1.672 1.627 1.657 7,091 +0.03(+1.84%)
Aug 10, 2020 1.612 1.687 1.612 1.627 19,263 +0.01(+0.93%)
Aug 07, 2020 1.604 1.627 1.589 1.612 4,935 +0.01(+0.47%)
Aug 06, 2020 1.619 1.649 1.585 1.604 18,773 +0.01(+0.94%)
Aug 05, 2020 1.574 1.675 1.574 1.589 30,225 +0.04(+2.42%)
Aug 04, 2020 1.574 1.822 1.499 1.552 73,574 -0.04(-2.36%)
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.