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 (%)
Nov 27, 2009 4.731 4.716 4.716 4.716 2,345 -0.04(-0.94%)
Nov 25, 2009 5.059 5.372 4.728 4.760 33,023 -0.24(-4.78%)
Nov 24, 2009 4.742 5.074 4.671 4.999 13,730 +0.28(+6.01%)
Nov 23, 2009 4.498 4.716 4.498 4.716 29,139 +0.23(+5.12%)
Nov 20, 2009 4.402 4.498 4.337 4.486 10,684 +0.07(+1.55%)
Nov 19, 2009 4.393 4.417 4.283 4.417 5,287 +0.06(+1.44%)
Nov 18, 2009 4.310 4.384 4.310 4.354 18,565 +0.04(+0.97%)
Nov 17, 2009 4.253 4.313 4.253 4.313 1,222 +0.01(+0.16%)
Nov 16, 2009 4.253 4.306 4.192 4.306 2,985 +0.13(+3.04%)
Nov 13, 2009 4.178 4.242 4.178 4.178 28,647 +0.00(+0.00%)
Nov 12, 2009 4.178 4.178 4.178 4.178 881 -0.03(-0.71%)
Nov 11, 2009 4.238 4.253 4.208 4.208 6,835 +0.00(+0.00%)
Nov 10, 2009 4.181 4.208 4.178 4.208 13,020 -0.04(-1.05%)
Nov 09, 2009 4.328 4.372 4.253 4.253 14,903 -0.13(-2.86%)
Nov 06, 2009 4.414 4.414 4.378 4.378 1,340 +0.12(+2.87%)
Nov 05, 2009 4.417 4.417 4.241 4.256 17,506 -0.19(-4.30%)
Nov 04, 2009 4.599 4.599 4.446 4.447 14,729 -0.01(-0.33%)
Nov 03, 2009 4.477 4.477 4.447 4.462 10,051 +0.01(+0.33%)
Nov 02, 2009 4.447 4.447 4.447 4.447 13,402 +0.00(+0.01%)
Oct 30, 2009 4.346 4.447 4.343 4.447 11,177 -0.01(-0.25%)
Oct 29, 2009 4.507 4.507 4.343 4.458 10,453 +0.01(+0.25%)
Oct 28, 2009 4.357 4.447 4.357 4.447 17,945 +0.03(+0.68%)
Oct 27, 2009 4.447 4.450 4.363 4.417 2,345 +0.06(+1.30%)
Oct 26, 2009 4.357 4.453 4.357 4.360 3,350 +0.02(+0.41%)
Oct 23, 2009 4.343 4.343 4.343 4.343 1,675 +0.00(+0.00%)
Oct 22, 2009 4.477 4.477 4.343 4.343 1,005 -0.16(-3.45%)
Oct 20, 2009 4.498 4.498 4.498 4.498 0 -0.00(-0.01%)
Oct 19, 2009 4.511 4.511 4.498 4.498 3,685 +0.00(+0.01%)
Oct 16, 2009 4.477 4.498 4.477 4.498 2,847 +0.04(+1.01%)
Oct 15, 2009 4.426 4.474 4.426 4.453 5,896 +0.02(+0.47%)
Oct 14, 2009 4.626 4.632 4.417 4.432 31,505 -0.16(-3.51%)
Oct 13, 2009 4.587 4.593 4.587 4.593 1,005 +0.18(+4.06%)
Oct 12, 2009 4.417 4.417 4.408 4.414 3,015 +0.09(+2.00%)
Oct 08, 2009 4.328 4.328 4.328 4.328 0 -0.09(-2.03%)
Oct 07, 2009 4.593 4.593 4.417 4.417 3,434 -0.06(-1.33%)
Oct 06, 2009 4.477 4.477 4.477 4.477 5,374 +0.00(+0.00%)
Oct 05, 2009 4.477 4.477 4.477 4.477 6,677 +0.00(+0.00%)
Oct 02, 2009 4.477 4.477 4.477 4.477 455 -0.05(-1.09%)
Oct 01, 2009 4.526 4.526 4.526 4.526 335 +0.05(+1.10%)
Sep 30, 2009 4.596 4.596 4.477 4.477 5,444 -0.12(-2.59%)
Sep 29, 2009 4.593 4.596 4.593 4.596 2,831 +0.16(+3.69%)
Sep 28, 2009 4.593 4.596 4.432 4.432 7,220 -0.07(-1.66%)
Sep 24, 2009 4.507 4.507 4.507 4.507 7,036 +0.00(+0.00%)
Sep 23, 2009 4.537 4.537 4.507 4.507 1,578 +0.03(+0.67%)
Sep 22, 2009 4.596 4.596 4.477 4.477 9,850 -0.05(-1.08%)
Sep 21, 2009 4.575 4.575 4.522 4.526 6,031 -0.03(-0.56%)
Sep 18, 2009 4.551 4.554 4.551 4.551 7,036 +0.02(+0.51%)
Sep 17, 2009 4.468 4.537 4.468 4.528 7,036 +0.05(+1.22%)
Sep 16, 2009 4.593 4.593 4.471 4.474 24,130 -0.00(-0.07%)
Sep 15, 2009 4.477 4.477 4.477 4.477 11,951 -0.03(-0.66%)
Sep 14, 2009 4.477 4.507 4.477 4.507 7,093 +0.01(+0.13%)
Sep 11, 2009 4.483 4.501 4.483 4.501 4,020 -0.08(-1.76%)
Sep 10, 2009 4.596 4.596 4.581 4.581 2,680 -0.01(-0.33%)
Sep 09, 2009 4.593 4.626 4.593 4.596 10,966 +0.01(+0.12%)
Sep 08, 2009 4.581 4.593 4.581 4.591 5,025 +0.14(+3.14%)
Sep 04, 2009 4.432 4.483 4.432 4.451 4,948 +0.01(+0.20%)
Sep 03, 2009 4.596 4.596 4.442 4.442 3,685 -0.14(-3.04%)
Sep 02, 2009 4.617 4.617 4.581 4.581 3,611 +0.07(+1.66%)
Sep 01, 2009 4.507 4.507 4.507 4.507 837 -0.01(-0.33%)
Aug 31, 2009 4.581 4.626 4.522 4.522 6,771 -0.10(-2.26%)
Aug 27, 2009 4.698 4.626 4.626 4.626 15,412 -0.07(-1.52%)
Aug 26, 2009 4.698 4.698 4.698 4.698 670 +0.04(+0.77%)
Aug 25, 2009 4.802 4.802 4.662 4.662 3,876 -0.04(-0.83%)
Aug 24, 2009 4.686 4.701 4.686 4.701 14,236 -0.08(-1.67%)
Aug 21, 2009 4.793 4.834 4.781 4.781 1,725 +0.09(+2.02%)
Aug 20, 2009 4.775 4.778 4.686 4.686 2,345 -0.15(-3.09%)
Aug 19, 2009 4.865 4.916 4.778 4.835 6,701 -0.00(-0.06%)
Aug 18, 2009 4.841 4.850 4.838 4.838 1,846 -0.04(-0.86%)
Aug 17, 2009 4.835 4.895 4.835 4.880 1,675 -0.04(-0.91%)
Aug 12, 2009 4.925 4.925 4.925 4.925 2,010 +0.00(+0.00%)
Aug 11, 2009 4.969 4.969 4.925 4.925 1,340 -0.09(-1.84%)
Aug 10, 2009 5.074 5.074 5.017 5.017 1,675 -0.06(-1.12%)
Aug 07, 2009 5.151 5.151 5.074 5.074 3,015 +0.12(+2.35%)
Aug 06, 2009 5.002 5.029 4.957 4.957 1,005 -0.09(-1.77%)
Aug 05, 2009 5.047 5.047 5.047 5.047 335 -0.03(-0.53%)
Aug 04, 2009 5.047 5.077 4.925 5.074 5,360 +0.01(+0.29%)
Aug 03, 2009 5.235 5.238 5.023 5.059 8,058 -0.16(-3.00%)
Jul 30, 2009 5.110 5.215 5.215 5.215 1,005 +0.18(+3.64%)
Jul 28, 2009 5.047 5.032 5.032 5.032 3,377 +0.01(+0.27%)
Jul 27, 2009 5.157 5.157 5.017 5.019 2,680 -0.17(-3.36%)
Jul 24, 2009 5.157 5.212 5.157 5.193 1,789 -0.21(-3.81%)
Jul 22, 2009 5.399 5.399 5.399 5.399 335 +0.39(+7.68%)
Jul 20, 2009 5.074 5.014 5.014 5.014 1,005 -0.00(-0.06%)
Jul 17, 2009 5.017 5.017 5.017 5.017 837 +0.09(+1.82%)
Jul 16, 2009 4.928 4.928 4.928 4.928 335 -0.15(-3.00%)
Jul 14, 2009 5.080 5.080 5.080 5.080 0 +0.00(+0.00%)
Jul 13, 2009 5.080 5.080 5.080 5.080 335 -0.23(-4.38%)
Jul 10, 2009 5.017 5.436 5.017 5.313 5,394 +0.28(+5.51%)
Jul 09, 2009 5.074 5.074 5.035 5.035 871 -0.04(-0.76%)
Jul 08, 2009 5.030 5.075 5.020 5.074 5,712 +0.05(+1.07%)
Jul 07, 2009 5.017 5.020 5.017 5.020 1,527 -0.17(-3.19%)
Jul 06, 2009 5.262 5.369 5.148 5.185 12,162 -0.01(-0.21%)
Jul 02, 2009 5.157 5.196 5.151 5.196 3,987 -0.07(-1.35%)
Jun 30, 2009 5.160 5.267 5.267 5.267 9,716 +0.17(+3.43%)
Jun 29, 2009 5.220 5.220 5.077 5.092 1,470 -0.02(-0.38%)
Jun 26, 2009 5.214 5.220 5.112 5.112 3,685 -0.13(-2.49%)
Jun 25, 2009 5.242 5.242 5.242 5.242 335 -0.01(-0.27%)
Jun 24, 2009 5.074 5.256 5.074 5.256 3,394 +0.24(+4.83%)
Jun 23, 2009 5.014 5.065 5.014 5.014 2,345 -0.25(-4.68%)
Jun 17, 2009 5.077 5.260 5.260 5.260 3,350 +0.27(+5.47%)
Jun 16, 2009 4.987 4.987 4.987 4.987 837 -0.30(-5.59%)
Jun 15, 2009 5.420 5.447 5.020 5.283 18,696 +0.00(+0.00%)
Jun 12, 2009 5.369 5.369 5.283 5.283 2,680 +0.00(+0.06%)
Jun 11, 2009 5.071 5.342 5.071 5.280 13,737 +0.28(+5.61%)
Jun 10, 2009 4.942 5.074 4.925 4.999 5,025 +0.06(+1.28%)
Jun 09, 2009 4.906 4.936 4.906 4.936 2,010 +0.05(+1.08%)
Jun 08, 2009 4.883 4.883 4.883 4.883 670 -0.19(-3.71%)
Jun 05, 2009 5.071 5.071 5.071 5.071 1,055 +0.04(+0.83%)
Jun 04, 2009 4.951 5.029 4.865 5.029 7,776 +0.14(+2.93%)
Jun 03, 2009 4.869 4.886 4.869 4.886 1,450 +0.06(+1.31%)
Jun 02, 2009 4.775 4.954 4.734 4.823 8,868 +0.02(+0.37%)
Jun 01, 2009 4.677 4.904 4.677 4.805 5,665 +0.07(+1.44%)
May 29, 2009 4.719 4.904 4.719 4.737 6,389 +0.02(+0.39%)
May 28, 2009 4.726 4.748 4.719 4.719 7,816 -0.01(-0.13%)
May 27, 2009 4.775 4.775 4.725 4.725 5,025 -0.07(-1.46%)
May 26, 2009 4.737 4.815 4.734 4.795 5,424 +0.08(+1.61%)
May 22, 2009 4.775 4.775 4.719 4.719 2,194 +0.06(+1.35%)
May 21, 2009 4.760 4.760 4.602 4.656 6,617 -0.10(-2.01%)
May 20, 2009 4.832 4.910 4.734 4.751 10,648 -0.15(-3.08%)
May 19, 2009 4.686 4.922 4.626 4.902 22,063 +0.36(+7.99%)
May 18, 2009 4.904 4.904 4.477 4.540 58,132 -0.37(-7.54%)
May 15, 2009 4.835 4.916 4.835 4.910 7,337 +0.03(+0.59%)
May 14, 2009 4.835 4.881 4.835 4.881 4,104 +0.05(+0.94%)
May 13, 2009 4.895 4.901 4.835 4.835 6,701 -0.07(-1.52%)
May 12, 2009 4.931 4.954 4.910 4.910 3,491 -0.02(-0.36%)
May 11, 2009 5.226 5.226 4.928 4.928 4,774 -0.28(-5.33%)
May 08, 2009 4.805 5.205 4.732 5.205 11,284 +0.43(+9.00%)
May 07, 2009 4.850 4.850 4.775 4.775 670 +0.00(+0.00%)
May 06, 2009 4.925 5.071 4.728 4.775 17,158 -0.10(-2.14%)
May 05, 2009 5.044 5.044 4.880 4.880 4,523 -0.04(-0.85%)
May 04, 2009 5.089 5.125 4.922 4.922 14,776 -0.15(-2.94%)
May 01, 2009 5.071 5.071 5.053 5.071 5,082 -0.00(-0.06%)
Apr 29, 2009 5.074 5.074 5.074 5.074 0 +0.13(+2.72%)
Apr 28, 2009 5.250 5.250 4.939 4.939 8,376 -0.33(-6.23%)
Apr 27, 2009 5.256 5.298 5.256 5.268 5,695 +0.06(+1.23%)
Apr 24, 2009 5.190 5.204 5.190 5.204 670 +0.01(+0.15%)
Apr 23, 2009 5.208 5.208 5.196 5.196 1,675 -0.01(-0.11%)
Apr 22, 2009 5.202 5.351 5.202 5.202 8,376 -0.14(-2.71%)
Apr 21, 2009 5.347 5.347 5.347 5.347 670 -0.02(-0.30%)
Apr 20, 2009 5.044 5.363 5.044 5.363 4,020 +0.29(+5.71%)
Apr 17, 2009 5.133 5.136 5.062 5.074 3,685 -0.04(-0.79%)
Apr 16, 2009 5.136 5.136 5.114 5.114 670 -0.05(-0.93%)
Apr 15, 2009 5.147 5.162 5.147 5.162 1,005 -0.03(-0.66%)
Apr 14, 2009 5.196 5.196 5.196 5.196 670 -0.00(-0.06%)
Apr 13, 2009 5.202 5.202 5.199 5.199 670 +0.03(+0.58%)
Apr 09, 2009 5.139 5.283 5.139 5.169 4,188 -0.13(-2.53%)
Apr 08, 2009 5.180 5.304 5.169 5.304 3,350 +0.11(+2.07%)
Apr 07, 2009 5.139 5.199 5.116 5.196 3,906 +0.00(+0.00%)
Apr 06, 2009 5.139 5.196 5.074 5.196 2,680 -0.01(-0.23%)
Apr 03, 2009 5.077 5.208 5.077 5.208 6,868 +0.00(+0.03%)
Apr 02, 2009 5.199 5.207 5.199 5.207 750 +0.10(+1.96%)
Apr 01, 2009 5.074 5.107 5.074 5.107 1,340 -0.26(-4.89%)
Mar 31, 2009 5.223 5.369 5.223 5.369 3,226 +0.15(+2.86%)
Mar 30, 2009 5.223 5.223 5.074 5.220 8,282 +0.09(+1.75%)
Mar 26, 2009 5.055 5.339 5.047 5.130 5,766 +0.12(+2.38%)
Mar 25, 2009 5.226 5.357 5.011 5.011 15,918 -0.06(-1.24%)
Mar 24, 2009 5.342 5.342 5.074 5.074 2,931 +0.00(+0.00%)
Mar 23, 2009 5.071 5.369 4.775 5.074 48,415 +0.06(+1.19%)
Mar 20, 2009 4.895 5.074 4.731 5.014 10,051 -0.04(-0.71%)
Mar 19, 2009 5.053 5.062 5.017 5.050 2,921 -0.01(-0.24%)
Mar 18, 2009 4.626 5.062 4.626 5.062 1,005 +0.33(+7.00%)
Mar 17, 2009 4.701 5.065 4.701 4.731 3,350 -0.05(-1.00%)
Mar 16, 2009 4.692 4.968 4.626 4.778 2,010 -0.06(-1.23%)
Mar 13, 2009 4.871 4.871 4.490 4.838 14,139 -0.21(-4.23%)
Mar 12, 2009 4.945 5.052 4.945 5.052 5,695 -0.00(-0.08%)
Mar 11, 2009 4.772 5.056 4.772 5.056 4,020 +0.33(+6.88%)
Mar 10, 2009 4.656 4.731 4.610 4.731 3,601 -0.17(-3.55%)
Mar 09, 2009 4.905 4.905 4.905 4.905 1,236 +0.04(+0.76%)
Mar 06, 2009 4.895 5.074 4.868 4.868 11,378 -0.01(-0.24%)
Mar 05, 2009 4.853 5.104 4.848 4.880 5,076 -0.19(-3.82%)
Mar 04, 2009 4.790 5.530 4.707 5.074 8,275 +0.12(+2.41%)
Mar 02, 2009 5.074 5.313 4.805 4.954 24,415 -0.36(-6.79%)
Feb 27, 2009 5.372 5.521 5.316 5.316 6,694 -0.15(-2.78%)
Feb 26, 2009 5.435 5.730 5.435 5.468 12,718 -0.04(-0.71%)
Feb 25, 2009 5.435 5.507 5.435 5.507 4,791 -0.09(-1.60%)
Feb 24, 2009 5.733 5.733 5.498 5.596 11,438 -0.13(-2.34%)
Feb 23, 2009 6.220 6.220 5.730 5.730 29,722 -0.49(-7.87%)
Feb 20, 2009 7.005 7.005 5.986 6.220 15,144 -0.86(-12.14%)
Feb 19, 2009 6.726 7.079 6.715 7.079 4,858 +0.14(+2.02%)
Feb 18, 2009 6.867 7.421 6.620 6.939 25,397 -0.22(-3.13%)
Feb 17, 2009 7.217 7.253 6.411 7.163 8,299 +0.00(+0.00%)
Feb 13, 2009 7.679 7.679 6.718 7.163 23,236 +0.74(+11.58%)
Feb 12, 2009 6.420 6.715 6.387 6.420 4,690 +0.14(+2.28%)
Feb 11, 2009 6.496 6.496 6.277 6.277 1,005 -0.12(-1.82%)
Feb 10, 2009 6.921 6.921 6.393 6.393 18,481 -0.61(-8.77%)
Feb 09, 2009 7.008 7.008 7.008 7.008 335 +0.00(+0.06%)
Feb 06, 2009 6.676 7.103 6.676 7.003 13,737 +0.41(+6.22%)
Feb 05, 2009 6.387 7.023 6.387 6.593 16,173 +0.18(+2.74%)
Feb 04, 2009 6.387 6.417 6.387 6.417 1,340 +0.15(+2.38%)
Feb 03, 2009 6.148 6.402 6.148 6.268 7,361 +0.06(+0.96%)
Feb 02, 2009 6.384 6.384 6.178 6.208 15,667 -0.18(-2.76%)
Jan 30, 2009 6.092 6.388 6.092 6.384 1,675 +0.26(+4.29%)
Jan 29, 2009 6.121 6.121 6.121 6.121 2,006 +0.00(+0.00%)
Jan 28, 2009 5.987 6.121 5.972 6.121 2,847 +0.03(+0.49%)
Jan 27, 2009 6.163 6.438 6.092 6.092 3,518 +0.01(+0.15%)
Jan 26, 2009 6.268 6.447 6.032 6.083 4,858 +0.18(+3.03%)
Jan 23, 2009 6.381 6.456 5.903 5.903 12,380 -0.25(-4.03%)
Jan 22, 2009 6.105 6.154 5.975 6.151 4,194 -0.24(-3.77%)
Jan 21, 2009 6.474 6.536 5.835 6.392 23,976 +0.41(+6.87%)
Jan 20, 2009 6.133 6.548 5.981 5.981 7,096 -0.00(-0.05%)
Jan 16, 2009 6.115 6.556 5.984 5.984 8,379 -0.13(-2.16%)
Jan 15, 2009 6.097 6.116 6.097 6.116 2,010 -0.15(-2.46%)
Jan 14, 2009 6.227 6.342 6.227 6.271 3,263 -0.41(-6.12%)
Jan 13, 2009 6.268 6.739 6.089 6.679 5,695 +0.40(+6.32%)
Jan 12, 2009 6.148 6.599 6.032 6.283 12,387 +0.16(+2.63%)
Jan 09, 2009 6.268 6.553 6.042 6.121 5,528 +0.15(+2.55%)
Jan 08, 2009 5.969 5.969 5.969 5.969 402 -0.39(-6.11%)
Jan 07, 2009 6.029 6.417 6.029 6.358 2,013 +0.24(+3.91%)
Jan 06, 2009 6.626 6.656 6.118 6.118 8,041 +0.00(+0.00%)
Jan 05, 2009 6.477 6.477 5.880 6.118 14,574 -0.24(-3.80%)
Jan 02, 2009 5.969 6.584 5.671 6.360 19,232 +0.24(+4.00%)
Dec 31, 2008 5.918 6.268 5.674 6.115 0 +0.03(+0.54%)
Dec 30, 2008 6.103 6.103 5.375 6.083 22,029 -0.04(-0.63%)
Dec 29, 2008 6.259 6.259 6.118 6.121 7,294 +0.12(+2.04%)
Dec 26, 2008 6.178 6.178 5.898 5.999 3,022 -0.12(-2.00%)
Dec 24, 2008 5.778 6.163 5.730 6.121 12,145 +0.37(+6.49%)
Dec 23, 2008 5.930 5.930 5.677 5.748 5,391 +0.12(+2.18%)
Dec 22, 2008 5.790 5.790 5.596 5.626 7,036 -0.04(-0.74%)
Dec 19, 2008 5.074 5.760 5.074 5.668 19,768 +0.54(+10.54%)
Dec 18, 2008 5.521 5.966 5.127 5.127 8,543 -0.53(-9.29%)
Dec 17, 2008 5.909 5.909 5.530 5.653 20,103 -0.22(-3.81%)
Dec 16, 2008 5.895 5.895 5.877 5.877 3,350 -0.02(-0.35%)
Dec 15, 2008 5.969 6.175 5.820 5.898 6,701 -0.01(-0.20%)
Dec 12, 2008 5.521 6.139 4.892 5.909 11,934 +0.28(+4.93%)
Dec 11, 2008 5.632 5.632 5.632 5.632 0 +0.00(+0.00%)
Dec 10, 2008 6.172 6.172 5.366 5.632 21,443 -0.24(-4.16%)
Dec 09, 2008 5.681 5.895 5.671 5.877 10,386 +0.36(+6.43%)
Dec 08, 2008 5.521 5.674 5.342 5.521 18,997 +0.15(+2.72%)
Dec 05, 2008 5.820 5.847 5.148 5.375 113,574 -0.44(-7.64%)
Dec 04, 2008 5.912 5.912 5.656 5.820 26,268 -0.25(-4.08%)
Dec 03, 2008 6.068 6.089 5.811 6.068 4,858 +0.16(+2.73%)
Dec 02, 2008 6.268 6.330 5.850 5.906 47,705 -0.35(-5.63%)
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.