Marine Petroleum U (NQ: MARPS )

3.870 -0.140 (-3.49%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 6.397 6.397 6.092 6.125 24,010 -0.27(-4.25%)
Jun 29, 2022 6.430 6.726 6.279 6.397 50,207 +0.00(+0.00%)
Jun 28, 2022 6.710 6.734 6.254 6.397 20,269 -0.05(-0.77%)
Jun 27, 2022 6.207 6.520 6.068 6.446 17,719 +0.27(+4.40%)
Jun 24, 2022 6.035 6.570 6.035 6.175 56,813 +0.17(+2.88%)
Jun 23, 2022 5.993 6.174 5.812 6.002 23,996 -0.08(-1.35%)
Jun 22, 2022 5.779 6.183 5.623 6.084 31,757 -0.10(-1.60%)
Jun 21, 2022 6.504 6.520 5.829 6.183 140,674 +0.82(+15.36%)
Jun 17, 2022 5.565 5.919 5.187 5.360 123,447 -0.20(-3.56%)
Jun 16, 2022 5.516 6.030 5.469 5.557 161,450 -0.28(-4.80%)
Jun 15, 2022 5.598 6.339 5.574 5.837 149,537 +0.02(+0.42%)
Jun 14, 2022 7.261 7.533 5.557 5.812 570,101 -0.54(-8.55%)
Jun 13, 2022 6.743 6.831 6.018 6.356 274,850 -0.82(-11.37%)
Jun 10, 2022 7.377 7.514 6.957 7.171 130,493 -0.36(-4.81%)
Jun 09, 2022 7.805 8.386 7.409 7.533 139,407 -0.42(-5.28%)
Jun 08, 2022 7.673 9.468 7.245 7.953 1,223,117 +0.33(+4.32%)
Jun 07, 2022 6.800 7.673 6.710 7.624 401,746 +0.85(+12.52%)
Jun 06, 2022 7.245 7.368 6.759 6.776 65,020 -0.54(-7.32%)
Jun 03, 2022 6.833 7.360 6.504 7.311 254,544 +0.58(+8.56%)
Jun 02, 2022 6.570 7.261 6.545 6.734 194,722 -0.20(-2.85%)
Jun 01, 2022 7.278 7.409 6.652 6.932 235,951 -0.33(-4.54%)
May 31, 2022 7.656 8.389 7.204 7.261 450,101 +0.92(+14.55%)
May 27, 2022 6.282 6.711 5.936 6.339 268,073 +0.05(+0.76%)
May 26, 2022 6.099 6.620 5.854 6.291 145,073 +0.27(+4.53%)
May 25, 2022 5.995 6.163 5.778 6.019 72,276 +0.17(+2.88%)
May 24, 2022 5.979 6.054 5.698 5.850 28,207 -0.12(-2.02%)
May 23, 2022 5.890 6.051 5.523 5.970 112,842 +0.22(+3.77%)
May 20, 2022 5.842 6.069 5.472 5.754 105,465 -0.03(-0.55%)
May 19, 2022 5.762 6.388 5.702 5.786 448,252 -0.35(-5.75%)
May 18, 2022 6.219 6.429 6.019 6.139 77,597 -0.07(-1.16%)
May 17, 2022 6.516 6.901 6.027 6.211 355,248 -0.26(-3.97%)
May 16, 2022 6.019 7.599 6.019 6.468 412,647 +0.46(+7.61%)
May 13, 2022 5.658 6.179 5.505 6.011 85,245 +0.28(+4.90%)
May 12, 2022 5.585 5.858 5.441 5.730 122,829 +0.10(+1.71%)
May 11, 2022 5.658 6.259 5.575 5.633 152,072 -0.04(-0.71%)
May 10, 2022 5.722 6.019 5.617 5.674 21,627 -0.06(-1.12%)
May 09, 2022 6.139 6.380 5.537 5.738 107,509 -0.55(-8.68%)
May 06, 2022 6.300 6.889 6.099 6.283 93,053 +0.01(+0.13%)
May 05, 2022 6.500 7.307 6.187 6.275 281,072 -0.20(-3.10%)
May 04, 2022 6.275 6.564 6.050 6.476 217,748 +0.44(+7.31%)
May 03, 2022 6.155 6.580 6.027 6.035 100,094 -0.22(-3.47%)
May 02, 2022 6.396 6.540 5.951 6.251 58,062 -0.04(-0.70%)
Apr 29, 2022 6.596 6.974 6.139 6.295 171,542 -0.20(-3.15%)
Apr 28, 2022 6.340 6.717 5.858 6.500 189,197 +0.39(+6.44%)
Apr 27, 2022 6.524 6.524 5.915 6.107 207,095 -0.18(-2.81%)
Apr 26, 2022 6.428 7.126 6.187 6.283 325,766 -0.12(-1.88%)
Apr 25, 2022 6.308 6.626 6.211 6.404 91,540 -0.47(-6.78%)
Apr 22, 2022 6.925 7.407 6.774 6.869 25,209 -0.35(-4.89%)
Apr 21, 2022 8.073 8.554 7.086 7.222 218,823 -0.72(-9.09%)
Apr 20, 2022 7.728 8.338 7.624 7.945 370,652 -0.11(-1.39%)
Apr 19, 2022 7.495 8.394 7.383 8.057 294,483 -0.22(-2.71%)
Apr 18, 2022 7.543 9.421 7.446 8.282 1,001,151 +0.57(+7.39%)
Apr 14, 2022 6.163 8.619 5.874 7.712 1,403,705 +1.66(+27.45%)
Apr 13, 2022 5.866 6.468 5.866 6.051 169,746 +0.19(+3.29%)
Apr 12, 2022 5.633 6.308 5.633 5.858 153,605 +0.15(+2.67%)
Apr 11, 2022 6.211 6.300 5.521 5.706 223,847 -0.54(-8.61%)
Apr 08, 2022 6.797 6.797 6.115 6.243 142,305 -0.21(-3.23%)
Apr 07, 2022 6.492 6.753 6.243 6.452 87,625 -0.27(-4.06%)
Apr 06, 2022 6.845 7.230 6.388 6.725 220,623 +0.01(+0.12%)
Apr 05, 2022 6.845 7.537 6.588 6.717 226,809 -0.43(-5.96%)
Apr 04, 2022 7.054 7.599 6.757 7.142 133,063 -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.