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 30, 2012 6.010 6.210 6.010 6.195 8,898 +0.17(+2.81%)
Nov 29, 2012 6.259 6.292 6.025 6.025 18,044 -0.26(-4.08%)
Nov 28, 2012 6.311 6.311 6.281 6.281 9,410 -0.02(-0.28%)
Nov 27, 2012 6.491 6.491 6.295 6.299 8,123 -0.19(-2.97%)
Nov 26, 2012 6.677 6.758 6.491 6.491 11,150 -0.25(-3.68%)
Nov 21, 2012 6.695 6.739 6.739 6.739 5,671 -0.08(-1.15%)
Nov 20, 2012 6.847 6.851 6.688 6.818 9,916 +0.05(+0.72%)
Nov 16, 2012 6.765 6.769 6.769 6.769 5,941 +0.01(+0.16%)
Nov 15, 2012 6.847 6.851 6.619 6.758 7,939 -0.09(-1.35%)
Nov 14, 2012 7.032 7.036 6.851 6.851 2,808 +0.11(+1.65%)
Nov 13, 2012 7.017 7.028 6.721 6.739 3,753 -0.30(-4.21%)
Nov 12, 2012 7.132 7.199 6.965 7.036 6,548 +0.20(+2.93%)
Nov 09, 2012 7.102 7.102 6.836 6.836 2,616 -0.37(-5.14%)
Nov 08, 2012 7.443 7.443 6.939 7.206 7,113 -0.04(-0.51%)
Nov 07, 2012 7.406 7.406 7.243 7.243 1,066 -0.20(-2.73%)
Nov 06, 2012 7.480 7.480 7.217 7.447 10,664 -0.03(-0.42%)
Nov 05, 2012 7.450 7.478 7.441 7.478 1,080 +0.03(+0.47%)
Nov 02, 2012 7.536 7.546 7.443 7.443 3,645 -0.11(-1.42%)
Oct 31, 2012 7.587 7.550 7.550 7.550 540 +0.14(+1.85%)
Oct 26, 2012 7.480 7.413 7.413 7.413 2,430 -0.01(-0.20%)
Oct 25, 2012 7.547 7.547 7.428 7.428 2,727 -0.16(-2.10%)
Oct 24, 2012 7.591 7.591 7.425 7.587 1,755 +0.01(+0.20%)
Oct 23, 2012 7.591 7.591 7.573 7.573 2,867 -0.02(-0.24%)
Oct 19, 2012 7.739 7.739 7.125 7.591 18,933 -0.20(-2.52%)
Oct 18, 2012 7.787 7.787 7.787 7.787 270 +0.19(+2.49%)
Oct 17, 2012 7.476 7.906 7.476 7.599 4,283 +0.08(+1.08%)
Oct 16, 2012 7.980 8.084 7.465 7.518 30,648 -0.45(-5.62%)
Oct 15, 2012 8.135 8.135 7.961 7.965 937 -0.18(-2.23%)
Oct 12, 2012 8.113 8.165 8.113 8.147 2,295 -0.04(-0.45%)
Oct 11, 2012 8.184 8.184 8.184 8.184 675 +0.11(+1.42%)
Oct 10, 2012 8.069 8.069 8.069 8.069 270 +0.01(+0.18%)
Oct 09, 2012 8.217 8.217 8.054 8.054 3,894 -0.16(-1.89%)
Oct 08, 2012 8.247 8.247 8.210 8.210 1,350 -0.06(-0.72%)
Oct 05, 2012 8.324 8.398 8.269 8.269 1,536 +0.01(+0.11%)
Oct 04, 2012 8.298 8.410 8.202 8.260 7,696 -0.14(-1.61%)
Oct 03, 2012 8.195 8.395 8.195 8.395 7,280 -0.02(-0.22%)
Oct 02, 2012 8.198 8.413 8.198 8.413 5,587 +0.05(+0.58%)
Oct 01, 2012 8.284 8.365 8.284 8.364 2,514 +0.31(+3.80%)
Sep 28, 2012 8.365 8.365 8.058 8.058 1,601 -0.17(-2.11%)
Sep 27, 2012 8.280 8.376 8.221 8.232 5,401 -0.09(-1.13%)
Sep 26, 2012 8.250 8.328 8.250 8.326 1,620 +0.18(+2.20%)
Sep 25, 2012 8.210 8.239 8.147 8.147 4,472 +0.02(+0.23%)
Sep 24, 2012 8.111 8.239 8.110 8.128 4,220 +0.09(+1.10%)
Sep 21, 2012 8.050 8.050 7.965 8.040 1,093 -0.20(-2.38%)
Sep 20, 2012 7.873 8.235 7.873 8.235 5,382 +0.37(+4.69%)
Sep 19, 2012 8.110 8.110 7.866 7.866 4,004 -0.11(-1.33%)
Sep 18, 2012 8.143 8.143 7.961 7.973 4,850 +0.01(+0.15%)
Sep 17, 2012 8.180 8.180 7.881 7.961 9,600 +0.04(+0.45%)
Sep 14, 2012 8.147 8.147 7.802 7.925 15,798 -0.17(-2.05%)
Sep 13, 2012 8.173 8.339 8.091 8.091 11,474 -0.09(-1.13%)
Sep 12, 2012 8.332 8.332 8.147 8.184 5,765 -0.18(-2.13%)
Sep 11, 2012 8.306 8.361 8.306 8.361 3,556 -0.08(-0.92%)
Sep 10, 2012 8.439 8.439 8.439 8.439 945 -0.05(-0.57%)
Sep 07, 2012 8.221 8.487 8.221 8.487 3,240 +0.27(+3.24%)
Sep 06, 2012 8.273 8.273 8.221 8.221 4,204 -0.05(-0.63%)
Sep 05, 2012 8.472 8.472 8.221 8.273 8,101 -0.14(-1.63%)
Aug 31, 2012 8.417 8.409 8.409 8.409 4,590 -0.08(-0.96%)
Aug 30, 2012 8.750 8.750 8.332 8.491 7,280 -0.27(-3.13%)
Aug 29, 2012 8.635 8.765 8.561 8.765 9,878 +0.22(+2.57%)
Aug 27, 2012 8.888 8.888 8.134 8.545 23,396 -0.20(-2.25%)
Aug 24, 2012 8.782 8.782 8.538 8.742 11,322 -0.07(-0.83%)
Aug 23, 2012 9.000 9.000 8.815 8.815 1,921 -0.07(-0.82%)
Aug 22, 2012 8.815 9.024 8.778 8.888 2,201 +0.07(+0.83%)
Aug 21, 2012 8.968 8.968 8.815 8.815 3,019 -0.05(-0.62%)
Aug 20, 2012 8.884 9.081 8.705 8.869 3,503 +0.01(+0.07%)
Aug 17, 2012 8.742 8.863 8.706 8.863 2,383 +0.07(+0.80%)
Aug 16, 2012 8.792 8.792 8.792 8.792 549 +0.05(+0.54%)
Aug 15, 2012 8.756 8.802 8.742 8.745 6,907 -0.13(-1.42%)
Aug 14, 2012 8.898 8.898 8.822 8.872 1,386 +0.02(+0.27%)
Aug 13, 2012 8.818 8.924 8.818 8.847 8,527 -0.24(-2.61%)
Aug 10, 2012 8.942 9.106 8.942 9.084 8,049 -0.19(-2.08%)
Aug 09, 2012 8.800 9.324 8.800 9.277 6,133 -0.15(-1.58%)
Aug 07, 2012 9.470 9.427 9.427 9.427 2,470 +0.03(+0.31%)
Aug 06, 2012 9.361 9.397 9.288 9.397 1,921 +0.01(+0.16%)
Aug 03, 2012 9.121 9.383 9.110 9.383 1,968 +0.08(+0.88%)
Aug 02, 2012 9.379 9.387 9.290 9.301 1,921 +0.05(+0.53%)
Aug 01, 2012 9.383 9.397 8.966 9.252 5,216 +0.43(+4.87%)
Jul 31, 2012 9.106 9.285 8.822 8.822 4,027 -0.10(-1.14%)
Jul 30, 2012 8.986 9.283 8.924 8.924 1,921 -0.18(-2.00%)
Jul 27, 2012 9.197 9.197 9.106 9.106 4,392 -0.16(-1.77%)
Jul 26, 2012 9.110 9.281 9.110 9.270 1,499 +0.18(+2.00%)
Jul 25, 2012 8.880 9.288 8.873 9.088 4,529 +0.24(+2.67%)
Jul 24, 2012 9.051 9.277 8.851 8.851 5,147 -0.02(-0.21%)
Jul 23, 2012 8.869 8.869 8.869 8.869 549 -0.20(-2.25%)
Jul 20, 2012 9.470 9.470 8.960 9.073 4,766 -0.25(-2.66%)
Jul 19, 2012 9.106 9.470 9.106 9.321 3,854 +0.22(+2.37%)
Jul 18, 2012 9.105 9.105 9.105 9.105 549 +0.15(+1.62%)
Jul 17, 2012 9.070 9.070 8.888 8.960 2,745 -0.15(-1.60%)
Jul 16, 2012 8.786 9.106 8.786 9.106 5,219 +0.32(+3.65%)
Jul 13, 2012 8.742 8.793 8.742 8.786 2,470 +0.04(+0.50%)
Jul 12, 2012 8.742 8.742 8.742 8.742 549 -0.00(-0.00%)
Jul 11, 2012 8.742 8.742 8.742 8.742 1,647 +0.00(+0.00%)
Jul 10, 2012 8.854 8.854 8.742 8.742 3,019 +0.00(+0.00%)
Jul 09, 2012 8.855 8.855 8.742 8.742 1,647 -0.13(-1.44%)
Jul 06, 2012 8.600 8.869 8.600 8.869 549 +0.27(+3.13%)
Jul 05, 2012 8.869 8.869 8.600 8.600 5,463 -0.26(-2.94%)
Jul 03, 2012 8.738 9.106 8.738 8.860 3,019 +0.21(+2.41%)
Jul 02, 2012 8.195 9.081 8.155 8.651 15,882 +0.54(+6.70%)
Jun 29, 2012 8.192 8.239 8.075 8.108 7,555 -0.09(-1.06%)
Jun 28, 2012 8.181 8.239 8.181 8.195 7,473 -0.09(-1.10%)
Jun 27, 2012 8.286 8.286 8.286 8.286 439 +0.17(+2.10%)
Jun 26, 2012 8.115 8.115 8.115 8.115 274 -0.26(-3.09%)
Jun 25, 2012 8.206 8.381 8.190 8.374 9,419 +0.23(+2.82%)
Jun 22, 2012 8.129 8.144 8.129 8.144 664 -0.29(-3.45%)
Jun 21, 2012 8.126 8.465 8.126 8.436 8,439 -0.03(-0.38%)
Jun 18, 2012 8.410 8.468 8.468 8.468 2,745 -0.16(-1.82%)
Jun 14, 2012 8.057 8.625 8.625 8.625 8,236 +0.54(+6.66%)
Jun 13, 2012 8.396 8.396 8.053 8.086 1,853 -0.29(-3.47%)
Jun 12, 2012 8.381 8.469 8.359 8.377 10,767 -0.00(-0.00%)
Jun 11, 2012 8.469 8.469 8.378 8.378 1,864 +0.00(+0.00%)
Jun 08, 2012 8.465 8.465 8.378 8.378 1,372 -0.00(-0.04%)
Jun 07, 2012 8.458 8.458 8.378 8.381 4,255 +0.09(+1.14%)
Jun 06, 2012 8.170 8.287 8.170 8.287 1,647 +0.10(+1.25%)
Jun 05, 2012 8.246 8.246 8.185 8.185 1,002 +0.10(+1.26%)
Jun 04, 2012 8.370 8.370 8.061 8.083 5,718 -0.64(-7.35%)
Jun 01, 2012 8.217 8.724 8.217 8.724 3,294 +0.53(+6.44%)
May 31, 2012 8.305 8.305 8.195 8.195 2,196 -0.27(-3.18%)
May 30, 2012 8.141 8.465 8.141 8.465 5,902 +0.27(+3.29%)
May 29, 2012 7.729 8.465 7.729 8.195 7,456 -0.11(-1.35%)
May 25, 2012 8.147 8.308 8.147 8.308 5,035 +0.00(+0.00%)
May 24, 2012 8.269 8.308 8.186 8.308 5,409 +0.14(+1.71%)
May 23, 2012 8.043 8.197 8.008 8.169 7,639 +0.13(+1.56%)
May 22, 2012 8.051 8.129 8.043 8.043 10,268 +0.09(+1.08%)
May 21, 2012 7.958 8.122 7.793 7.958 3,986 -0.05(-0.58%)
May 18, 2012 8.020 8.020 7.614 8.004 7,552 +0.44(+5.76%)
May 17, 2012 7.754 7.754 7.507 7.568 10,389 -0.33(-4.21%)
May 16, 2012 8.079 8.133 7.672 7.900 21,007 -0.24(-2.99%)
May 15, 2012 8.519 8.519 8.144 8.144 13,287 +0.00(+0.00%)
May 14, 2012 8.144 8.144 8.144 8.144 967 -0.01(-0.13%)
May 11, 2012 8.094 8.222 7.936 8.154 14,366 -0.07(-0.83%)
May 10, 2012 8.762 8.762 7.883 8.222 58,195 -0.63(-7.16%)
May 09, 2012 9.166 9.345 8.776 8.857 24,045 -0.31(-3.41%)
May 08, 2012 9.742 9.742 9.155 9.169 19,111 -0.39(-4.12%)
May 07, 2012 9.574 9.666 9.563 9.563 6,506 -0.02(-0.19%)
May 04, 2012 9.745 9.895 9.581 9.581 2,598 +0.02(+0.19%)
May 03, 2012 9.695 9.985 9.563 9.563 8,123 -0.48(-4.80%)
May 02, 2012 9.770 10.05 9.691 10.05 5,720 +0.29(+2.93%)
May 01, 2012 9.981 10.36 9.759 9.759 5,244 -0.28(-2.83%)
Apr 30, 2012 10.21 10.21 9.734 10.04 6,425 -0.14(-1.42%)
Apr 27, 2012 10.01 10.35 10.01 10.19 6,898 -0.14(-1.38%)
Apr 26, 2012 10.32 10.37 10.11 10.33 9,393 +0.18(+1.76%)
Apr 25, 2012 10.54 10.54 10.06 10.15 7,342 +0.14(+1.43%)
Apr 24, 2012 9.795 10.16 9.795 10.01 13,413 +0.18(+1.82%)
Apr 23, 2012 9.649 9.831 9.649 9.831 8,414 +0.18(+1.89%)
Apr 20, 2012 9.563 9.652 9.563 9.649 2,663 +0.13(+1.37%)
Apr 19, 2012 9.563 9.563 9.466 9.518 4,260 -0.03(-0.31%)
Apr 18, 2012 9.473 9.548 9.473 9.548 1,793 +0.08(+0.86%)
Apr 17, 2012 9.320 9.473 9.320 9.466 4,696 +0.17(+1.85%)
Apr 16, 2012 9.305 9.305 9.212 9.295 1,678 -0.09(-0.95%)
Apr 13, 2012 9.384 9.384 9.384 9.384 1,398 -0.09(-0.94%)
Apr 12, 2012 9.473 9.473 9.473 9.473 3,530 +0.11(+1.15%)
Apr 11, 2012 9.330 9.366 9.122 9.366 1,742 +0.00(+0.00%)
Apr 10, 2012 9.295 9.366 9.295 9.366 6,210 +0.10(+1.08%)
Apr 09, 2012 9.259 9.295 9.170 9.266 14,118 +0.08(+0.86%)
Apr 05, 2012 9.062 9.255 8.937 9.187 9,524 +0.11(+1.26%)
Apr 04, 2012 9.080 9.080 9.073 9.073 559 +0.08(+0.83%)
Apr 03, 2012 8.969 9.023 8.969 8.998 10,095 +0.07(+0.74%)
Apr 02, 2012 8.926 8.932 8.926 8.932 1,035 +0.00(+0.00%)
Mar 30, 2012 8.980 8.984 8.932 8.932 2,649 -0.01(-0.06%)
Mar 29, 2012 8.930 8.984 8.879 8.937 2,797 +0.06(+0.65%)
Mar 28, 2012 8.833 8.912 8.826 8.880 13,057 +0.05(+0.53%)
Mar 27, 2012 8.801 8.833 8.801 8.833 1,401 +0.04(+0.45%)
Mar 26, 2012 8.798 8.801 8.794 8.794 4,615 -0.14(-1.56%)
Mar 23, 2012 8.712 8.973 8.712 8.934 9,454 -0.03(-0.36%)
Mar 22, 2012 8.841 8.980 8.841 8.966 3,356 +0.17(+1.91%)
Mar 21, 2012 8.800 8.800 8.798 8.798 559 -0.04(-0.45%)
Mar 20, 2012 8.850 8.859 8.776 8.837 10,011 -0.02(-0.24%)
Mar 19, 2012 9.016 8.981 8.844 8.859 10,115 -0.16(-1.74%)
Mar 16, 2012 8.901 9.016 8.841 9.016 8,182 +0.10(+1.12%)
Mar 15, 2012 8.780 8.916 8.780 8.916 5,418 +0.08(+0.95%)
Mar 14, 2012 8.797 8.837 8.794 8.832 5,496 +0.05(+0.55%)
Mar 13, 2012 8.934 8.937 8.773 8.783 2,517 -0.09(-1.05%)
Mar 12, 2012 8.640 8.955 8.640 8.876 1,269 +0.08(+0.85%)
Mar 09, 2012 8.959 9.066 8.712 8.801 28,258 -0.21(-2.30%)
Mar 08, 2012 9.220 9.220 8.962 9.009 1,678 -0.21(-2.29%)
Mar 07, 2012 9.087 9.291 8.851 9.220 6,154 +0.03(+0.35%)
Mar 06, 2012 8.937 9.260 8.762 9.187 1,818 +0.18(+1.98%)
Mar 05, 2012 9.012 9.022 9.009 9.009 5,949 -0.01(-0.08%)
Mar 02, 2012 9.030 9.030 9.016 9.016 839 +0.00(+0.04%)
Mar 01, 2012 9.198 9.295 9.009 9.012 7,555 -0.28(-3.00%)
Feb 29, 2012 9.044 9.295 8.726 9.291 13,622 +0.03(+0.27%)
Feb 28, 2012 9.148 9.266 9.016 9.266 12,341 +0.11(+1.25%)
Feb 27, 2012 9.041 9.252 9.041 9.152 13,144 +0.10(+1.12%)
Feb 24, 2012 9.089 9.089 8.900 9.051 10,446 -0.04(-0.39%)
Feb 23, 2012 8.900 9.096 8.900 9.086 10,327 +0.22(+2.49%)
Feb 22, 2012 8.893 8.893 8.757 8.865 6,501 -0.02(-0.24%)
Feb 21, 2012 8.921 9.026 8.739 8.886 34,228 +0.08(+0.92%)
Feb 17, 2012 8.900 8.900 8.805 8.805 4,564 -0.10(-1.10%)
Feb 16, 2012 8.918 8.918 8.775 8.903 2,924 +0.13(+1.48%)
Feb 15, 2012 8.889 8.921 8.774 8.774 4,601 -0.11(-1.23%)
Feb 14, 2012 8.911 8.911 8.883 8.883 2,801 -0.02(-0.23%)
Feb 13, 2012 8.939 8.939 8.903 8.903 1,996 +0.09(+0.99%)
Feb 10, 2012 8.777 8.816 8.774 8.816 4,450 -0.08(-0.95%)
Feb 09, 2012 8.932 8.932 8.896 8.900 7,559 -0.03(-0.31%)
Feb 08, 2012 8.932 8.932 8.928 8.928 1,897 +0.13(+1.43%)
Feb 07, 2012 8.805 9.019 8.802 8.802 8,047 +0.00(+0.00%)
Feb 06, 2012 8.861 8.861 8.781 8.802 3,999 +0.02(+0.24%)
Feb 03, 2012 8.882 8.882 8.770 8.781 2,005 +0.00(+0.00%)
Feb 02, 2012 8.812 8.826 8.781 8.781 2,852 -0.11(-1.25%)
Feb 01, 2012 8.946 9.026 8.858 8.892 4,972 -0.05(-0.53%)
Jan 31, 2012 8.928 8.939 8.893 8.939 3,471 +0.11(+1.19%)
Jan 30, 2012 8.939 8.939 8.809 8.833 3,449 -0.06(-0.71%)
Jan 27, 2012 8.970 8.970 8.770 8.896 12,960 -0.08(-0.86%)
Jan 26, 2012 8.956 9.026 8.763 8.974 20,839 +0.19(+2.15%)
Jan 25, 2012 9.065 9.065 8.767 8.784 4,108 +0.01(+0.08%)
Jan 24, 2012 9.219 9.219 8.777 8.777 6,704 -0.47(-5.11%)
Jan 23, 2012 9.040 9.250 8.942 9.250 7,702 +0.34(+3.81%)
Jan 20, 2012 9.009 9.009 8.816 8.911 1,460 -0.04(-0.43%)
Jan 19, 2012 9.114 9.121 8.837 8.949 7,879 -0.17(-1.85%)
Jan 18, 2012 9.002 9.149 8.981 9.117 9,899 -0.24(-2.55%)
Jan 17, 2012 9.079 9.366 8.875 9.356 10,372 +0.49(+5.54%)
Jan 13, 2012 9.124 9.366 8.763 8.865 7,916 -0.25(-2.73%)
Jan 12, 2012 9.219 9.377 9.110 9.114 9,768 -0.07(-0.76%)
Jan 11, 2012 9.184 9.289 9.145 9.184 4,304 -0.04(-0.46%)
Jan 10, 2012 9.570 9.570 9.166 9.226 3,734 -0.05(-0.49%)
Jan 09, 2012 9.114 9.552 9.114 9.272 13,017 +0.25(+2.72%)
Jan 06, 2012 9.026 9.026 8.791 9.026 5,973 +0.26(+3.00%)
Jan 05, 2012 8.746 8.763 8.746 8.763 1,882 -0.00(-0.00%)
Jan 04, 2012 8.763 8.763 8.578 8.763 6,059 +0.00(+0.00%)
Dec 30, 2011 8.641 8.763 8.469 8.763 6,997 +0.21(+2.46%)
Dec 29, 2011 8.588 8.588 8.455 8.553 14,888 +0.07(+0.83%)
Dec 28, 2011 8.556 8.588 8.448 8.483 15,159 -0.10(-1.14%)
Dec 27, 2011 8.588 8.588 8.581 8.581 1,055 +0.14(+1.70%)
Dec 23, 2011 8.592 8.672 8.437 8.437 2,587 -0.16(-1.92%)
Dec 21, 2011 8.592 8.749 8.592 8.602 2,142 +0.29(+3.54%)
Dec 20, 2011 8.245 8.763 8.245 8.308 6,193 +0.07(+0.80%)
Dec 19, 2011 8.241 8.457 8.241 8.242 10,198 -0.10(-1.21%)
Dec 16, 2011 8.567 8.567 8.192 8.343 8,116 -0.07(-0.83%)
Dec 15, 2011 8.413 8.413 8.413 8.413 285 +0.08(+0.93%)
Dec 14, 2011 8.760 8.763 8.294 8.336 6,886 -0.40(-4.57%)
Dec 13, 2011 8.763 8.763 8.347 8.735 2,690 +0.34(+4.05%)
Dec 12, 2011 8.464 8.465 8.395 8.395 5,739 -0.11(-1.24%)
Dec 09, 2011 8.395 8.763 8.395 8.500 7,297 +0.16(+1.89%)
Dec 08, 2011 8.343 8.343 8.340 8.343 858 +0.00(+0.00%)
Dec 07, 2011 8.311 8.343 8.119 8.343 10,524 +0.03(+0.38%)
Dec 06, 2011 8.311 8.311 8.311 8.311 855 +0.21(+2.61%)
Dec 05, 2011 8.188 8.360 8.100 8.100 2,316 -0.09(-1.08%)
Dec 02, 2011 8.206 8.206 8.136 8.188 3,851 -0.01(-0.17%)
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.