Marine Petroleum U (NQ: MARPS )

3.970 -0.000 (-0.00%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 6.395 6.395 6.091 6.124 24,015 -0.27(-4.25%)
Jun 29, 2022 6.428 6.725 6.277 6.395 50,218 +0.00(+0.00%)
Jun 28, 2022 6.708 6.733 6.253 6.395 20,273 -0.05(-0.77%)
Jun 27, 2022 6.206 6.519 6.066 6.445 17,723 +0.27(+4.40%)
Jun 24, 2022 6.033 6.568 6.033 6.173 56,825 +0.17(+2.88%)
Jun 23, 2022 5.992 6.173 5.811 6.000 24,001 -0.08(-1.35%)
Jun 22, 2022 5.778 6.181 5.622 6.083 31,764 -0.10(-1.60%)
Jun 21, 2022 6.502 6.519 5.828 6.181 140,704 +0.82(+15.36%)
Jun 17, 2022 5.564 5.918 5.186 5.358 123,473 -0.20(-3.56%)
Jun 16, 2022 5.515 6.029 5.468 5.556 161,484 -0.28(-4.80%)
Jun 15, 2022 5.597 6.338 5.572 5.836 149,570 +0.02(+0.43%)
Jun 14, 2022 7.260 7.531 5.556 5.811 570,224 -0.54(-8.55%)
Jun 13, 2022 6.741 6.830 6.017 6.354 274,910 -0.81(-11.37%)
Jun 10, 2022 7.375 7.513 6.955 7.169 130,521 -0.36(-4.81%)
Jun 09, 2022 7.803 8.385 7.408 7.531 139,437 -0.42(-5.28%)
Jun 08, 2022 7.671 9.466 7.243 7.951 1,223,381 +0.33(+4.32%)
Jun 07, 2022 6.799 7.671 6.708 7.622 401,833 +0.85(+12.52%)
Jun 06, 2022 7.243 7.367 6.758 6.774 65,034 -0.54(-7.32%)
Jun 03, 2022 6.832 7.359 6.502 7.309 254,599 +0.58(+8.56%)
Jun 02, 2022 6.568 7.260 6.544 6.733 194,764 -0.20(-2.85%)
Jun 01, 2022 7.276 7.408 6.651 6.930 236,002 -0.33(-4.54%)
May 31, 2022 7.655 8.387 7.202 7.260 450,199 +0.92(+14.55%)
May 27, 2022 6.280 6.710 5.935 6.338 268,130 +0.05(+0.76%)
May 26, 2022 6.098 6.619 5.853 6.290 145,104 +0.27(+4.53%)
May 25, 2022 5.993 6.162 5.777 6.017 72,292 +0.17(+2.88%)
May 24, 2022 5.977 6.053 5.696 5.849 28,213 -0.12(-2.02%)
May 23, 2022 5.889 6.049 5.522 5.969 112,866 +0.22(+3.77%)
May 20, 2022 5.841 6.068 5.471 5.753 105,487 -0.03(-0.55%)
May 19, 2022 5.761 6.386 5.701 5.785 448,348 -0.35(-5.75%)
May 18, 2022 6.218 6.428 6.017 6.138 77,614 -0.07(-1.16%)
May 17, 2022 6.515 6.900 6.025 6.210 355,324 -0.26(-3.97%)
May 16, 2022 6.017 7.598 6.017 6.467 412,736 +0.46(+7.61%)
May 13, 2022 5.656 6.178 5.504 6.009 85,263 +0.28(+4.90%)
May 12, 2022 5.584 5.857 5.440 5.729 122,856 +0.10(+1.71%)
May 11, 2022 5.656 6.258 5.574 5.632 152,105 -0.04(-0.71%)
May 10, 2022 5.720 6.017 5.616 5.672 21,632 -0.06(-1.12%)
May 09, 2022 6.138 6.378 5.536 5.737 107,533 -0.55(-8.68%)
May 06, 2022 6.298 6.887 6.098 6.282 93,073 +0.01(+0.13%)
May 05, 2022 6.499 7.306 6.186 6.274 281,132 -0.20(-3.10%)
May 04, 2022 6.274 6.563 6.049 6.475 217,795 +0.44(+7.31%)
May 03, 2022 6.154 6.579 6.025 6.033 100,115 -0.22(-3.47%)
May 02, 2022 6.394 6.539 5.950 6.250 58,074 -0.04(-0.70%)
Apr 29, 2022 6.595 6.972 6.138 6.294 171,579 -0.20(-3.15%)
Apr 28, 2022 6.338 6.715 5.857 6.499 189,238 +0.39(+6.44%)
Apr 27, 2022 6.523 6.523 5.914 6.106 207,140 -0.18(-2.81%)
Apr 26, 2022 6.427 7.125 6.186 6.282 325,836 -0.12(-1.88%)
Apr 25, 2022 6.306 6.624 6.210 6.402 91,560 -0.47(-6.78%)
Apr 22, 2022 6.924 7.406 6.773 6.868 25,214 -0.35(-4.89%)
Apr 21, 2022 8.071 8.553 7.084 7.221 218,870 -0.72(-9.09%)
Apr 20, 2022 7.726 8.336 7.622 7.943 370,732 -0.11(-1.39%)
Apr 19, 2022 7.494 8.392 7.381 8.055 294,546 -0.22(-2.71%)
Apr 18, 2022 7.542 9.419 7.445 8.280 1,001,367 +0.57(+7.39%)
Apr 14, 2022 6.162 8.617 5.873 7.710 1,404,008 +1.66(+27.45%)
Apr 13, 2022 5.865 6.467 5.865 6.049 169,783 +0.19(+3.29%)
Apr 12, 2022 5.632 6.306 5.632 5.857 153,638 +0.15(+2.67%)
Apr 11, 2022 6.210 6.298 5.520 5.704 223,895 -0.54(-8.61%)
Apr 08, 2022 6.795 6.795 6.114 6.242 142,336 -0.21(-3.23%)
Apr 07, 2022 6.491 6.751 6.242 6.451 87,644 -0.27(-4.06%)
Apr 06, 2022 6.844 7.229 6.386 6.723 220,671 +0.01(+0.12%)
Apr 05, 2022 6.844 7.535 6.587 6.715 226,858 -0.43(-5.96%)
Apr 04, 2022 7.052 7.597 6.755 7.141 133,091 -0.05(-0.67%)
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.