Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Marine Petroleum U (NQ: MARPS ) 3.890 UNCHANGED Streaming Delayed Price Updated: 3:18 PM EDT, Jul 16, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 16, 2024 3.890 3.920 3.890 3.890 1,782 -0.01(-0.26%) Jul 15, 2024 3.930 3.930 3.890 3.900 2,402 -0.02(-0.51%) Jul 12, 2024 3.900 3.950 3.900 3.920 5,677 +0.04(+1.16%) Jul 11, 2024 3.879 3.905 3.875 3.875 2,094 -0.06(-1.65%) Jul 10, 2024 3.910 3.950 3.900 3.940 6,878 +0.04(+1.03%) Jul 09, 2024 3.810 3.930 3.811 3.900 1,698 -0.08(-2.01%) Jul 08, 2024 3.820 3.990 3.820 3.980 1,090 +0.10(+2.71%) Jul 05, 2024 3.820 3.970 3.820 3.875 3,690 +0.06(+1.71%) Jul 03, 2024 3.940 3.940 3.810 3.810 6,321 -0.01(-0.26%) Jul 02, 2024 3.950 3.950 3.820 3.820 4,863 -0.03(-0.78%) Jul 01, 2024 3.850 4.000 3.850 3.850 1,705 -0.10(-2.53%) Jun 28, 2024 4.000 4.050 3.810 3.950 13,938 +0.01(+0.38%) Jun 27, 2024 3.960 4.030 3.915 3.935 4,107 +0.04(+0.90%) Jun 26, 2024 3.915 3.915 3.885 3.900 5,290 -0.02(-0.51%) Jun 25, 2024 3.910 3.920 3.900 3.920 1,430 -0.01(-0.26%) Jun 24, 2024 3.950 3.950 3.925 3.930 1,415 +0.02(+0.51%) Jun 21, 2024 3.960 3.960 3.890 3.910 2,157 +0.02(+0.51%) Jun 20, 2024 3.900 3.960 3.860 3.890 4,092 +0.06(+1.57%) Jun 18, 2024 3.870 3.960 3.830 3.830 3,943 -0.01(-0.26%) Jun 17, 2024 3.800 3.860 3.800 3.840 2,735 +0.06(+1.59%) Jun 14, 2024 3.820 3.850 3.770 3.780 10,245 -0.07(-1.82%) Jun 13, 2024 3.990 3.990 3.850 3.850 10,044 -0.15(-3.75%) Jun 12, 2024 4.040 4.060 4.000 4.000 11,283 -0.04(-0.99%) Jun 11, 2024 4.070 4.070 4.000 4.040 4,467 -0.02(-0.49%) Jun 10, 2024 4.080 4.120 4.060 4.060 6,108 -0.03(-0.73%) Jun 07, 2024 4.140 4.140 4.060 4.090 2,108 +0.01(+0.25%) Jun 06, 2024 4.000 4.150 4.000 4.080 8,628 +0.00(+0.12%) Jun 05, 2024 4.100 4.110 4.070 4.075 3,663 -0.04(-1.09%) Jun 04, 2024 4.250 4.250 4.120 4.120 993 -0.12(-2.94%) Jun 03, 2024 4.290 4.318 4.160 4.245 2,376 +0.04(+1.07%) May 31, 2024 4.060 4.200 4.060 4.200 9,489 -0.01(-0.33%) May 30, 2024 4.273 4.392 4.194 4.214 20,396 -0.06(-1.39%) May 29, 2024 4.175 4.365 4.175 4.273 38,403 +0.17(+4.09%) May 28, 2024 4.105 4.244 4.046 4.105 8,627 +0.02(+0.48%) May 24, 2024 4.283 4.372 3.948 4.086 23,048 -0.30(-6.90%) May 23, 2024 4.254 4.451 4.175 4.388 13,266 +0.12(+2.70%) May 22, 2024 4.253 4.522 4.244 4.273 23,917 +0.04(+0.93%) May 21, 2024 4.609 4.658 4.204 4.234 33,003 -0.45(-9.68%) May 20, 2024 4.540 4.717 4.480 4.688 23,563 +0.30(+6.74%) May 17, 2024 4.571 4.609 4.215 4.392 13,100 +0.15(+3.49%) May 16, 2024 4.421 4.628 4.244 4.244 5,614 -0.11(-2.52%) May 15, 2024 4.451 4.640 4.352 4.353 5,630 -0.09(-1.98%) May 14, 2024 4.155 4.510 4.155 4.441 9,344 +0.29(+6.89%) May 13, 2024 4.234 4.234 4.155 4.155 3,288 -0.01(-0.24%) May 10, 2024 4.125 4.224 4.125 4.165 4,031 +0.04(+0.96%) May 09, 2024 4.026 4.234 4.026 4.125 2,706 +0.02(+0.48%) May 08, 2024 4.096 4.234 4.095 4.105 8,596 +0.00(+0.00%) May 07, 2024 4.096 4.125 4.096 4.105 6,415 +0.12(+2.97%) May 06, 2024 4.096 4.224 3.957 3.987 13,866 -0.11(-2.65%) May 03, 2024 4.115 4.265 4.096 4.096 5,114 -0.05(-1.25%) May 02, 2024 4.105 4.273 4.105 4.148 5,309 -0.09(-2.15%) 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.