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 (%)
Dec 30, 2016 2.263 2.263 2.263 0 -0.06(-2.44%)
Dec 29, 2016 2.232 2.522 2.195 2.319 24,639 -0.05(-2.02%)
Dec 28, 2016 2.438 2.522 2.319 2.367 4,080 +0.06(+2.38%)
Dec 27, 2016 2.319 2.421 2.082 2.312 13,371 -0.18(-7.21%)
Dec 22, 2016 2.492 2.492 2.492 0 +0.06(+2.51%)
Dec 21, 2016 2.209 2.625 2.209 2.431 7,419 +0.13(+5.51%)
Dec 20, 2016 2.268 2.335 2.101 2.304 10,564 -0.04(-1.54%)
Dec 19, 2016 2.825 2.825 2.294 2.340 15,713 -0.49(-17.45%)
Dec 16, 2016 2.969 2.969 2.835 2.835 1,018 -0.09(-3.00%)
Dec 15, 2016 3.087 3.087 2.922 2.922 7,034 -0.10(-3.41%)
Dec 14, 2016 2.964 3.026 2.711 3.026 13,367 +0.07(+2.45%)
Dec 13, 2016 2.989 3.062 2.469 2.953 32,414 +0.22(+7.91%)
Dec 12, 2016 2.340 3.093 2.340 2.737 46,317 +0.44(+19.13%)
Dec 09, 2016 2.263 2.423 2.263 2.297 5,368 +0.11(+5.13%)
Dec 08, 2016 2.479 2.494 2.185 2.185 12,195 -0.35(-13.82%)
Dec 07, 2016 2.087 2.536 2.036 2.536 33,149 +0.26(+11.63%)
Dec 06, 2016 2.264 2.422 2.098 2.272 34,051 +0.04(+1.79%)
Dec 05, 2016 2.059 2.319 2.059 2.232 26,706 +0.22(+11.19%)
Dec 02, 2016 1.986 2.010 1.986 2.007 7,368 +0.17(+9.42%)
Dec 01, 2016 1.789 2.014 1.789 1.834 11,470 +0.04(+1.98%)
Nov 30, 2016 1.804 1.866 1.794 1.799 6,732 +0.01(+0.50%)
Nov 29, 2016 1.791 1.794 1.790 1.790 6,398 +0.01(+0.36%)
Nov 28, 2016 1.768 1.804 1.768 1.783 18,268 +0.05(+3.01%)
Nov 25, 2016 1.756 1.756 1.706 1.731 5,912 +0.07(+3.92%)
Nov 23, 2016 1.666 1.666 1.666 0 +0.04(+2.63%)
Nov 22, 2016 1.650 1.650 1.622 1.623 5,059 +0.04(+2.69%)
Nov 21, 2016 1.639 1.641 1.531 1.581 27,458 -0.09(-5.31%)
Nov 18, 2016 1.529 1.678 1.480 1.669 15,975 +0.14(+9.33%)
Nov 17, 2016 1.464 1.531 1.460 1.527 2,475 +0.01(+0.43%)
Nov 16, 2016 1.679 1.681 1.485 1.520 19,867 -0.07(-4.25%)
Nov 15, 2016 1.488 1.588 1.485 1.588 8,415 +0.10(+6.56%)
Nov 14, 2016 1.460 1.490 1.460 1.490 2,510 +0.01(+1.02%)
Nov 11, 2016 1.500 1.500 1.475 1.475 7,313 -0.01(-0.44%)
Nov 10, 2016 1.495 1.575 1.482 1.482 1,841 +0.02(+1.48%)
Nov 09, 2016 1.485 1.490 1.460 1.460 14,206 -0.03(-2.02%)
Nov 08, 2016 1.510 1.587 1.490 1.490 12,229 -0.02(-1.59%)
Nov 04, 2016 1.514 1.514 1.514 0 +0.01(+0.60%)
Nov 03, 2016 1.505 1.505 1.505 1.505 2,624 -0.06(-3.79%)
Nov 02, 2016 1.566 1.576 1.505 1.565 33,422 -0.13(-7.47%)
Nov 01, 2016 1.691 1.691 1.691 1.691 663 +0.12(+7.87%)
Oct 31, 2016 1.764 1.764 1.556 1.568 2,598 +0.01(+0.45%)
Oct 28, 2016 1.531 1.656 1.531 1.561 12,556 -0.02(-1.20%)
Oct 27, 2016 1.626 1.660 1.513 1.580 27,460 -0.05(-3.33%)
Oct 26, 2016 1.661 1.763 1.634 1.634 8,140 -0.03(-1.61%)
Oct 25, 2016 1.807 1.831 1.631 1.661 45,305 -0.18(-9.58%)
Oct 24, 2016 1.872 1.872 1.822 1.837 1,614 -0.04(-1.88%)
Oct 21, 2016 1.873 1.882 1.819 1.872 21,324 +0.02(+0.81%)
Oct 20, 2016 1.857 1.857 1.817 1.857 7,401 +0.01(+0.27%)
Oct 19, 2016 1.766 1.852 1.766 1.852 17,464 +0.03(+1.37%)
Oct 18, 2016 1.796 1.827 1.782 1.827 14,023 +0.03(+1.68%)
Oct 17, 2016 1.756 1.796 1.718 1.796 8,670 +0.04(+2.29%)
Oct 14, 2016 1.523 1.756 1.523 1.756 36,112 +0.14(+8.70%)
Oct 13, 2016 1.511 1.616 1.505 1.616 49,958 +0.10(+6.27%)
Oct 12, 2016 1.551 1.551 1.520 1.520 3,222 +0.01(+0.66%)
Oct 11, 2016 1.511 1.556 1.510 1.510 13,303 +0.01(+0.33%)
Oct 10, 2016 1.556 1.556 1.505 1.505 3,895 -0.03(-1.87%)
Oct 06, 2016 1.541 1.534 1.534 1.534 59 -0.00(-0.08%)
Oct 05, 2016 1.510 1.536 1.510 1.536 6,024 +0.03(+2.00%)
Oct 04, 2016 1.566 1.566 1.505 1.505 5,442 -0.01(-0.33%)
Oct 03, 2016 1.531 1.531 1.510 1.510 12,185 -0.03(-1.95%)
Sep 30, 2016 1.515 1.641 1.515 1.541 8,642 +0.02(+0.99%)
Sep 29, 2016 1.541 1.706 1.510 1.526 29,632 -0.02(-0.98%)
Sep 28, 2016 1.666 1.666 1.490 1.541 39,558 -0.19(-10.86%)
Sep 27, 2016 1.711 1.728 1.711 1.728 830 +0.05(+3.12%)
Sep 26, 2016 1.706 1.706 1.652 1.676 6,277 -0.06(-3.61%)
Sep 23, 2016 1.711 1.751 1.711 1.739 1,201 -0.01(-0.72%)
Sep 22, 2016 1.756 1.756 1.751 1.751 2,010 +0.02(+0.87%)
Sep 21, 2016 1.741 1.741 1.736 1.736 551 -0.10(-5.40%)
Sep 20, 2016 1.806 1.837 1.721 1.835 5,402 +0.05(+2.92%)
Sep 19, 2016 1.862 1.862 1.691 1.783 8,026 +0.10(+5.92%)
Sep 16, 2016 1.723 1.723 1.684 1.684 1,757 +0.01(+0.46%)
Sep 15, 2016 1.676 1.676 1.676 1.676 597 +0.01(+0.30%)
Sep 14, 2016 1.636 1.697 1.631 1.671 3,250 +0.04(+2.15%)
Sep 13, 2016 1.636 1.636 1.636 1.636 320 -0.08(-4.50%)
Sep 12, 2016 1.716 1.832 1.636 1.713 23,548 +0.15(+9.41%)
Sep 09, 2016 1.847 1.847 1.566 1.566 24,006 -0.32(-16.80%)
Sep 07, 2016 1.882 1.882 1.882 1.882 101 +0.00(+0.00%)
Sep 06, 2016 1.847 1.895 1.847 1.882 4,509 +0.03(+1.63%)
Sep 02, 2016 1.847 1.852 1.852 1.852 2,192 -0.03(-1.58%)
Sep 01, 2016 1.897 1.900 1.857 1.881 2,194 -0.05(-2.79%)
Aug 31, 2016 1.935 1.935 1.935 1.935 613 -0.04(-2.11%)
Aug 30, 2016 1.911 1.977 1.911 1.977 1,257 +0.04(+2.21%)
Aug 29, 2016 1.974 1.974 1.934 1.934 1,307 -0.02(-1.26%)
Aug 25, 2016 1.965 1.959 1.959 1.959 60 +0.01(+0.60%)
Aug 24, 2016 1.936 1.947 1.936 1.947 1,815 +0.01(+0.62%)
Aug 23, 2016 1.945 1.960 1.921 1.935 22,186 +0.03(+1.83%)
Aug 22, 2016 1.975 1.980 1.901 1.901 11,817 -0.05(-2.37%)
Aug 19, 2016 1.965 1.965 1.856 1.947 3,628 -0.02(-0.88%)
Aug 18, 2016 1.985 1.985 1.956 1.964 2,966 -0.02(-0.80%)
Aug 17, 2016 1.980 1.983 1.980 1.980 7,967 +0.00(+0.00%)
Aug 16, 2016 2.000 2.000 1.980 1.980 3,149 -0.01(-0.70%)
Aug 15, 2016 1.986 2.000 1.986 1.994 2,776 +0.01(+0.40%)
Aug 12, 2016 1.985 1.986 1.985 1.986 4,545 +0.00(+0.12%)
Aug 11, 2016 1.980 1.984 1.980 1.984 2,845 +0.00(+0.17%)
Aug 09, 2016 1.980 1.980 1.980 1.980 1,611 -0.00(-0.10%)
Aug 05, 2016 1.985 1.982 1.982 1.982 126 -0.02(-0.88%)
Aug 04, 2016 1.980 2.000 1.980 2.000 3,010 +0.02(+0.99%)
Aug 03, 2016 1.995 2.000 1.980 1.980 4,231 -0.02(-0.99%)
Aug 02, 2016 1.997 2.000 1.995 2.000 4,023 +0.00(+0.22%)
Aug 01, 2016 1.990 2.003 1.990 1.996 3,328 -0.01(-0.28%)
Jul 29, 2016 2.001 2.001 2.001 2.001 2,311 +0.01(+0.37%)
Jul 28, 2016 1.990 1.994 1.985 1.994 3,828 +0.00(+0.19%)
Jul 27, 2016 2.015 2.015 1.990 1.990 805 -0.01(-0.66%)
Jul 26, 2016 1.995 2.003 1.995 2.003 654 -0.00(-0.20%)
Jul 25, 2016 2.015 2.020 1.985 2.007 3,076 +0.07(+3.72%)
Jul 22, 2016 1.935 1.935 1.935 1.935 1,180 -0.10(-4.88%)
Jul 21, 2016 2.035 2.035 2.035 2.035 564 +0.07(+3.79%)
Jul 20, 2016 1.960 1.960 1.960 1.960 405 +0.04(+2.07%)
Jul 19, 2016 1.906 1.921 1.906 1.921 1,670 -0.06(-3.08%)
Jul 18, 2016 1.982 1.982 1.982 1.982 1,388 +0.05(+2.38%)
Jul 15, 2016 1.941 1.968 1.911 1.936 2,210 -0.02(-1.27%)
Jul 14, 2016 1.965 1.965 1.960 1.960 2,748 -0.01(-0.50%)
Jul 13, 2016 1.990 2.022 1.967 1.970 17,097 -0.08(-3.87%)
Jul 12, 2016 1.995 2.050 1.995 2.050 1,166 +0.06(+2.99%)
Jul 11, 2016 1.990 2.060 1.990 1.990 4,031 -0.00(-0.25%)
Jul 08, 2016 1.990 2.035 2.035 1.995 2,635 -0.04(-1.95%)
Jul 07, 2016 1.990 2.042 1.990 2.035 7,153 -0.02(-1.20%)
Jul 05, 2016 2.060 2.060 2.060 2.060 1,162 +0.02(+1.22%)
Jul 01, 2016 2.010 2.035 2.035 2.035 604 -0.02(-0.97%)
Jun 30, 2016 2.005 2.055 2.005 2.055 7,130 +0.04(+1.97%)
Jun 29, 2016 2.038 2.079 2.015 2.015 3,419 -0.09(-4.14%)
Jun 28, 2016 2.124 2.124 2.102 2.102 1,392 +0.07(+3.30%)
Jun 27, 2016 2.079 2.079 2.028 2.035 3,270 -0.05(-2.28%)
Jun 24, 2016 2.218 2.218 2.000 2.082 4,303 -0.02(-1.05%)
Jun 23, 2016 2.046 2.179 2.046 2.104 7,076 +0.09(+4.43%)
Jun 22, 2016 2.061 2.074 2.015 2.015 8,807 -0.19(-8.52%)
Jun 21, 2016 2.164 2.203 2.134 2.203 9,917 +0.04(+1.79%)
Jun 20, 2016 2.362 2.362 2.134 2.164 8,160 -0.17(-7.23%)
Jun 14, 2016 2.328 2.333 2.333 2.333 1,813 -0.04(-1.87%)
Jun 13, 2016 2.382 2.390 2.357 2.377 6,695 -0.02(-0.98%)
Jun 09, 2016 2.407 2.401 2.401 2.401 82 -0.01(-0.56%)
Jun 08, 2016 2.414 2.414 2.414 2.414 405 +0.00(+0.10%)
Jun 07, 2016 2.432 2.432 2.362 2.412 9,367 -0.01(-0.49%)
Jun 06, 2016 2.424 2.424 2.424 2.424 731 -0.05(-1.93%)
Jun 01, 2016 2.471 2.471 2.471 2.471 2 +0.03(+1.24%)
May 31, 2016 2.392 2.441 2.392 2.441 1,140 -0.03(-1.21%)
May 27, 2016 2.481 2.471 2.471 2.471 4,634 -0.01(-0.42%)
May 26, 2016 2.481 2.513 2.481 2.481 797 +0.09(+3.59%)
May 25, 2016 2.400 2.469 2.395 2.395 1,227 -0.09(-3.73%)
May 24, 2016 2.395 2.488 2.395 2.488 582 -0.03(-1.16%)
May 20, 2016 2.464 2.518 2.518 2.518 42 +0.05(+1.98%)
May 19, 2016 2.469 2.469 2.469 2.469 3,086 +0.02(+0.61%)
May 17, 2016 2.474 2.454 2.454 2.454 83 -0.01(-0.21%)
May 16, 2016 2.396 2.532 2.395 2.459 3,457 -0.01(-0.40%)
May 13, 2016 2.468 2.469 2.468 2.469 666 +0.05(+2.02%)
May 12, 2016 2.420 2.420 2.420 2.420 2,381 -0.04(-1.58%)
May 11, 2016 2.453 2.483 2.435 2.459 3,729 +0.05(+2.23%)
May 10, 2016 2.459 2.459 2.405 2.405 4,318 -0.08(-3.08%)
May 09, 2016 2.482 2.482 2.482 2.482 341 -0.02(-0.85%)
May 06, 2016 2.503 2.503 2.503 2.503 409 +0.03(+1.38%)
May 04, 2016 2.469 2.469 2.469 2.469 26 -0.09(-3.35%)
May 02, 2016 2.655 2.554 2.554 2.554 325 +0.07(+2.74%)
Apr 28, 2016 2.669 2.486 2.486 2.486 180 -0.14(-5.47%)
Apr 26, 2016 2.625 2.630 2.630 2.630 26 +0.00(+0.19%)
Apr 25, 2016 2.694 2.694 2.544 2.625 1,869 -0.01(-0.55%)
Apr 22, 2016 2.640 2.640 2.640 2.640 214 +0.00(+0.02%)
Apr 21, 2016 2.444 2.639 2.444 2.639 1,824 +0.05(+1.85%)
Apr 20, 2016 2.642 2.642 2.591 2.591 515 -0.02(-0.73%)
Apr 19, 2016 2.738 2.738 2.449 2.611 8,288 -0.13(-4.64%)
Apr 18, 2016 2.718 2.762 2.718 2.738 9,945 +0.17(+6.66%)
Apr 15, 2016 2.444 2.652 2.395 2.567 28,989 -0.06(-2.41%)
Apr 14, 2016 2.689 2.762 2.615 2.630 4,201 -0.11(-3.93%)
Apr 13, 2016 2.526 2.811 2.526 2.738 3,037 -0.07(-2.61%)
Apr 12, 2016 2.581 2.811 2.581 2.811 3,119 +0.17(+6.48%)
Apr 11, 2016 2.645 2.669 2.586 2.640 5,619 +0.06(+2.27%)
Apr 08, 2016 2.581 2.581 2.581 2.581 317 -0.11(-4.17%)
Apr 07, 2016 2.606 2.701 2.606 2.694 1,020 -0.06(-2.22%)
Apr 06, 2016 2.425 2.811 2.425 2.755 19,772 +0.30(+12.21%)
Apr 05, 2016 2.624 2.624 2.449 2.455 19,432 -0.21(-7.75%)
Apr 01, 2016 2.659 2.661 2.661 2.661 36 -0.00(-0.07%)
Mar 31, 2016 2.664 2.664 2.542 2.663 6,691 +0.12(+4.56%)
Mar 30, 2016 2.552 2.552 2.547 2.547 1,024 -0.07(-2.80%)
Mar 29, 2016 2.811 2.811 2.591 2.620 3,201 -0.19(-6.78%)
Mar 28, 2016 2.508 2.811 2.508 2.811 14,390 +0.30(+12.09%)
Mar 24, 2016 2.562 2.508 2.508 2.508 613 -0.13(-5.00%)
Mar 23, 2016 2.542 2.640 2.469 2.640 12,310 +0.05(+1.89%)
Mar 22, 2016 2.567 2.611 2.542 2.591 2,513 +0.12(+4.66%)
Mar 21, 2016 2.496 2.513 2.476 2.476 3,931 +0.03(+1.03%)
Mar 18, 2016 2.438 2.492 2.430 2.450 25,448 +0.05(+2.29%)
Mar 17, 2016 2.439 2.439 2.366 2.395 2,092 -0.04(-1.80%)
Mar 16, 2016 2.347 2.439 2.347 2.439 3,043 +0.14(+6.25%)
Mar 15, 2016 2.224 2.296 2.224 2.296 836 +0.02(+1.00%)
Mar 14, 2016 2.175 2.273 2.169 2.273 3,939 +0.10(+4.49%)
Mar 11, 2016 2.126 2.175 2.083 2.175 8,875 +0.10(+4.67%)
Mar 10, 2016 2.102 2.118 2.078 2.078 6,854 -0.02(-1.13%)
Mar 09, 2016 2.092 2.102 2.092 2.102 5,923 +0.10(+4.78%)
Mar 08, 2016 2.140 2.140 2.005 2.006 1,599 +0.00(+0.10%)
Mar 07, 2016 2.117 2.175 1.960 2.004 9,039 -0.10(-4.96%)
Mar 04, 2016 2.109 2.109 2.109 2.109 298 +0.09(+4.21%)
Mar 03, 2016 2.024 2.024 2.024 2.024 1,231 +0.02(+0.99%)
Mar 02, 2016 2.004 2.004 2.004 2.004 859 -0.00(-0.01%)
Mar 01, 2016 1.979 2.004 1.979 2.004 439 +0.06(+3.27%)
Feb 26, 2016 1.936 1.941 1.941 1.941 184 -0.07(-3.41%)
Feb 24, 2016 1.923 2.009 2.009 2.009 2 -0.06(-2.93%)
Feb 23, 2016 2.033 2.143 1.950 2.070 10,766 +0.17(+9.06%)
Feb 22, 2016 1.961 1.961 1.898 1.898 825 +0.00(+0.18%)
Feb 19, 2016 1.837 2.033 1.837 1.895 15,476 +0.13(+7.65%)
Feb 18, 2016 1.760 1.760 1.760 1.760 365 +0.08(+4.76%)
Feb 17, 2016 1.680 1.680 1.680 1.680 2,182 -0.07(-4.06%)
Feb 12, 2016 1.914 1.751 1.751 1.751 209 +0.00(+0.00%)
Feb 11, 2016 1.794 1.794 1.751 1.751 1,335 -0.15(-7.71%)
Feb 10, 2016 1.897 1.897 1.897 1.897 401 -0.02(-0.85%)
Feb 09, 2016 1.914 1.914 1.914 1.914 1,254 +0.28(+16.96%)
Feb 08, 2016 1.636 1.636 1.636 1.636 459 -0.25(-13.42%)
Feb 05, 2016 1.784 1.890 1.784 1.890 775 +0.05(+2.60%)
Feb 04, 2016 1.827 1.842 1.827 1.842 3,818 +0.11(+6.65%)
Feb 02, 2016 1.971 1.727 1.727 1.727 503 -0.28(-14.05%)
Feb 01, 2016 2.009 2.009 2.009 2.009 1,256 +0.02(+1.08%)
Jan 29, 2016 1.770 1.988 1.761 1.988 9,029 +0.16(+8.49%)
Jan 28, 2016 1.607 2.143 1.607 1.832 32,739 +0.26(+16.84%)
Jan 27, 2016 1.555 1.568 1.555 1.568 1,423 +0.03(+2.11%)
Jan 26, 2016 1.631 1.631 1.470 1.536 4,255 -0.09(-5.80%)
Jan 25, 2016 1.584 1.630 1.584 1.630 4,124 +0.10(+6.50%)
Jan 22, 2016 1.631 1.631 1.531 1.531 11,414 -0.02(-0.97%)
Jan 21, 2016 1.546 1.546 1.546 1.546 773 +0.01(+0.54%)
Jan 20, 2016 1.507 1.594 1.507 1.538 3,448 -0.09(-5.47%)
Jan 19, 2016 1.631 1.631 1.627 1.627 1,107 -0.00(-0.02%)
Jan 15, 2016 1.550 1.627 1.627 1.627 9,406 -0.00(-0.27%)
Jan 14, 2016 1.625 1.631 1.617 1.631 9,824 +0.14(+9.64%)
Jan 13, 2016 1.603 1.765 1.483 1.488 15,039 -0.09(-5.47%)
Jan 12, 2016 1.708 1.708 1.555 1.574 9,149 -0.11(-6.53%)
Jan 11, 2016 1.918 1.921 1.674 1.684 24,936 -0.25(-13.08%)
Jan 08, 2016 1.933 1.938 1.914 1.938 2,520 -0.05(-2.67%)
Jan 06, 2016 2.033 1.991 1.991 1.991 104 +0.01(+0.26%)
Jan 05, 2016 1.938 2.009 1.923 1.985 6,297 +0.02(+1.22%)
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.