Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marine Petroleum U (NQ: MARPS )

4.450 +0.150 (+3.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 31, 2012 5.082 5.269 5.082 5.269 27,849 +0.19(+3.76%)
Dec 28, 2012 4.853 5.086 4.853 5.078 29,588 +0.15(+3.10%)
Dec 27, 2012 4.788 4.963 4.620 4.925 39,593 +0.17(+3.61%)
Dec 26, 2012 4.700 4.837 4.696 4.753 8,135 +0.09(+1.88%)
Dec 24, 2012 4.524 4.769 4.524 4.666 12,980 +0.12(+2.60%)
Dec 21, 2012 4.578 4.582 4.524 4.547 22,930 +0.02(+0.51%)
Dec 20, 2012 4.696 4.696 4.475 4.524 43,391 -0.15(-3.27%)
Dec 19, 2012 4.963 4.963 4.677 4.677 43,782 -0.29(-5.77%)
Dec 18, 2012 5.078 5.150 4.933 4.963 22,001 -0.23(-4.48%)
Dec 17, 2012 5.204 5.345 5.154 5.196 16,867 -0.03(-0.58%)
Dec 14, 2012 5.345 5.402 5.177 5.227 8,761 -0.09(-1.69%)
Dec 13, 2012 5.444 5.460 5.315 5.317 11,270 -0.16(-2.88%)
Dec 12, 2012 5.410 5.593 5.353 5.474 44,431 -0.16(-2.80%)
Dec 11, 2012 5.635 5.727 5.632 5.632 16,189 -0.02(-0.41%)
Dec 10, 2012 5.647 5.681 5.647 5.654 4,845 -0.01(-0.20%)
Dec 07, 2012 5.670 5.670 5.651 5.666 7,922 +0.02(+0.27%)
Dec 06, 2012 5.933 5.933 5.632 5.651 30,094 -0.14(-2.44%)
Dec 05, 2012 5.868 5.880 5.746 5.792 12,917 -0.07(-1.17%)
Dec 04, 2012 5.994 6.071 5.861 5.861 13,687 -0.42(-6.63%)
Nov 30, 2012 6.090 6.292 6.090 6.277 8,782 +0.17(+2.81%)
Nov 29, 2012 6.342 6.376 6.105 6.105 17,807 -0.26(-4.08%)
Nov 28, 2012 6.395 6.395 6.365 6.365 9,287 -0.02(-0.28%)
Nov 27, 2012 6.578 6.578 6.379 6.382 8,016 -0.20(-2.97%)
Nov 26, 2012 6.765 6.848 6.578 6.578 11,004 -0.25(-3.68%)
Nov 21, 2012 6.784 6.829 6.829 6.829 5,596 -0.08(-1.15%)
Nov 20, 2012 6.938 6.942 6.777 6.909 9,786 +0.05(+0.72%)
Nov 16, 2012 6.855 6.859 6.859 6.859 5,863 +0.01(+0.16%)
Nov 15, 2012 6.938 6.941 6.707 6.848 7,835 -0.09(-1.35%)
Nov 14, 2012 7.125 7.129 6.942 6.942 2,771 +0.11(+1.65%)
Nov 13, 2012 7.110 7.122 6.810 6.829 3,704 -0.30(-4.21%)
Nov 12, 2012 7.227 7.294 7.058 7.129 6,462 +0.20(+2.93%)
Nov 09, 2012 7.197 7.197 6.927 6.927 2,582 -0.38(-5.14%)
Nov 08, 2012 7.542 7.542 7.032 7.302 7,019 -0.04(-0.51%)
Nov 07, 2012 7.504 7.504 7.339 7.339 1,052 -0.21(-2.73%)
Nov 06, 2012 7.579 7.579 7.313 7.546 10,524 -0.03(-0.42%)
Nov 05, 2012 7.549 7.577 7.540 7.577 1,066 +0.04(+0.47%)
Nov 02, 2012 7.636 7.647 7.542 7.542 3,597 -0.11(-1.42%)
Oct 31, 2012 7.688 7.651 7.651 7.651 533 +0.14(+1.85%)
Oct 26, 2012 7.579 7.512 7.512 7.512 2,398 -0.02(-0.20%)
Oct 25, 2012 7.647 7.647 7.527 7.527 2,691 -0.16(-2.10%)
Oct 24, 2012 7.692 7.692 7.524 7.688 1,732 +0.01(+0.20%)
Oct 23, 2012 7.692 7.692 7.673 7.673 2,830 -0.02(-0.24%)
Oct 19, 2012 7.842 7.842 7.219 7.692 18,685 -0.20(-2.52%)
Oct 18, 2012 7.891 7.891 7.891 7.891 266 +0.19(+2.49%)
Oct 17, 2012 7.576 8.011 7.576 7.699 4,226 +0.08(+1.08%)
Oct 16, 2012 8.086 8.191 7.564 7.618 30,246 -0.45(-5.62%)
Oct 15, 2012 8.244 8.244 8.067 8.071 924 -0.18(-2.23%)
Oct 12, 2012 8.221 8.274 8.221 8.255 2,265 -0.04(-0.45%)
Oct 11, 2012 8.292 8.292 8.292 8.292 666 +0.12(+1.42%)
Oct 10, 2012 8.176 8.176 8.176 8.176 266 +0.02(+0.18%)
Oct 09, 2012 8.326 8.326 8.161 8.161 3,843 -0.16(-1.89%)
Oct 08, 2012 8.356 8.356 8.319 8.319 1,332 -0.06(-0.72%)
Oct 05, 2012 8.435 8.510 8.379 8.379 1,516 +0.01(+0.11%)
Oct 04, 2012 8.409 8.521 8.311 8.369 7,595 -0.14(-1.61%)
Oct 03, 2012 8.304 8.506 8.304 8.506 7,185 -0.02(-0.22%)
Oct 02, 2012 8.307 8.525 8.307 8.525 5,514 +0.05(+0.58%)
Oct 01, 2012 8.394 8.476 8.394 8.476 2,481 +0.31(+3.80%)
Sep 28, 2012 8.476 8.476 8.165 8.165 1,580 -0.18(-2.11%)
Sep 27, 2012 8.390 8.487 8.330 8.341 5,330 -0.10(-1.13%)
Sep 26, 2012 8.360 8.439 8.360 8.437 1,599 +0.18(+2.21%)
Sep 25, 2012 8.319 8.349 8.255 8.255 4,413 +0.02(+0.23%)
Sep 24, 2012 8.219 8.349 8.217 8.236 4,165 +0.09(+1.10%)
Sep 21, 2012 8.157 8.157 8.071 8.147 1,079 -0.20(-2.38%)
Sep 20, 2012 7.977 8.345 7.977 8.345 5,311 +0.37(+4.69%)
Sep 19, 2012 8.217 8.217 7.971 7.971 3,952 -0.11(-1.33%)
Sep 18, 2012 8.251 8.251 8.067 8.078 4,786 +0.01(+0.15%)
Sep 17, 2012 8.289 8.289 7.986 8.067 9,474 +0.04(+0.45%)
Sep 14, 2012 8.255 8.255 7.906 8.030 15,590 -0.17(-2.05%)
Sep 13, 2012 8.281 8.449 8.198 8.198 11,324 -0.09(-1.13%)
Sep 12, 2012 8.442 8.442 8.255 8.292 5,690 -0.18(-2.13%)
Sep 11, 2012 8.416 8.472 8.416 8.472 3,509 -0.08(-0.92%)
Sep 10, 2012 8.551 8.551 8.551 8.551 932 -0.05(-0.57%)
Sep 07, 2012 8.330 8.600 8.330 8.600 3,198 +0.27(+3.24%)
Sep 06, 2012 8.382 8.382 8.330 8.330 4,149 -0.05(-0.63%)
Sep 05, 2012 8.585 8.585 8.330 8.382 7,995 -0.14(-1.63%)
Aug 31, 2012 8.529 8.521 8.521 8.521 4,530 -0.08(-0.96%)
Aug 30, 2012 8.866 8.866 8.442 8.604 7,185 -0.28(-3.13%)
Aug 29, 2012 8.750 8.881 8.675 8.881 9,749 +0.22(+2.57%)
Aug 27, 2012 9.006 9.006 8.242 8.659 23,089 -0.20(-2.25%)
Aug 24, 2012 8.899 8.899 8.651 8.858 11,173 -0.07(-0.83%)
Aug 23, 2012 9.120 9.120 8.932 8.932 1,896 -0.07(-0.82%)
Aug 22, 2012 8.932 9.144 8.895 9.006 2,172 +0.07(+0.83%)
Aug 21, 2012 9.087 9.087 8.932 8.932 2,980 -0.06(-0.62%)
Aug 20, 2012 9.002 9.201 8.821 8.987 3,457 +0.01(+0.07%)
Aug 17, 2012 8.858 8.980 8.821 8.980 2,351 +0.07(+0.80%)
Aug 16, 2012 8.909 8.909 8.909 8.909 541 +0.05(+0.54%)
Aug 15, 2012 8.873 8.919 8.858 8.862 6,816 -0.13(-1.42%)
Aug 14, 2012 9.017 9.017 8.939 8.989 1,368 +0.02(+0.27%)
Aug 13, 2012 8.935 9.042 8.935 8.965 8,415 -0.24(-2.61%)
Aug 10, 2012 9.061 9.227 9.061 9.205 7,944 -0.20(-2.08%)
Aug 09, 2012 8.917 9.448 8.917 9.400 6,052 -0.15(-1.58%)
Aug 07, 2012 9.596 9.552 9.552 9.552 2,438 +0.03(+0.31%)
Aug 06, 2012 9.485 9.522 9.412 9.522 1,896 +0.01(+0.16%)
Aug 03, 2012 9.242 9.507 9.231 9.507 1,942 +0.08(+0.88%)
Aug 02, 2012 9.504 9.511 9.413 9.424 1,896 +0.05(+0.53%)
Aug 01, 2012 9.507 9.522 9.085 9.375 5,147 +0.44(+4.87%)
Jul 31, 2012 9.227 9.408 8.939 8.939 3,974 -0.10(-1.14%)
Jul 30, 2012 9.105 9.407 9.042 9.042 1,896 -0.18(-2.00%)
Jul 27, 2012 9.319 9.319 9.227 9.227 4,335 -0.17(-1.77%)
Jul 26, 2012 9.231 9.404 9.231 9.393 1,479 +0.18(+2.00%)
Jul 25, 2012 8.998 9.412 8.991 9.209 4,470 +0.24(+2.67%)
Jul 24, 2012 9.172 9.400 8.969 8.969 5,080 -0.02(-0.21%)
Jul 23, 2012 8.987 8.987 8.987 8.987 541 -0.21(-2.25%)
Jul 20, 2012 9.596 9.596 9.079 9.194 4,703 -0.25(-2.66%)
Jul 19, 2012 9.227 9.596 9.227 9.445 3,804 +0.22(+2.37%)
Jul 18, 2012 9.226 9.226 9.226 9.226 541 +0.15(+1.62%)
Jul 17, 2012 9.190 9.190 9.006 9.079 2,709 -0.15(-1.60%)
Jul 16, 2012 8.902 9.227 8.902 9.227 5,150 +0.32(+3.65%)
Jul 13, 2012 8.858 8.910 8.858 8.902 2,438 +0.04(+0.50%)
Jul 12, 2012 8.858 8.858 8.858 8.858 541 -0.00(-0.00%)
Jul 11, 2012 8.858 8.858 8.858 8.858 1,625 +0.00(+0.00%)
Jul 10, 2012 8.972 8.972 8.858 8.858 2,980 +0.00(+0.00%)
Jul 09, 2012 8.972 8.972 8.858 8.858 1,625 -0.13(-1.44%)
Jul 06, 2012 8.714 8.987 8.714 8.987 541 +0.27(+3.13%)
Jul 05, 2012 8.987 8.987 8.714 8.714 5,391 -0.26(-2.94%)
Jul 03, 2012 8.854 9.227 8.854 8.978 2,980 +0.21(+2.41%)
Jul 02, 2012 8.304 9.201 8.264 8.766 15,674 +0.55(+6.70%)
Jun 29, 2012 8.301 8.349 8.182 8.216 7,456 -0.09(-1.06%)
Jun 28, 2012 8.290 8.349 8.290 8.304 7,375 -0.09(-1.10%)
Jun 27, 2012 8.396 8.396 8.396 8.396 433 +0.17(+2.10%)
Jun 26, 2012 8.223 8.223 8.223 8.223 270 -0.26(-3.09%)
Jun 25, 2012 8.315 8.493 8.298 8.485 9,296 +0.23(+2.82%)
Jun 22, 2012 8.237 8.253 8.237 8.253 655 -0.30(-3.45%)
Jun 21, 2012 8.234 8.577 8.234 8.548 8,328 -0.03(-0.38%)
Jun 18, 2012 8.522 8.580 8.580 8.580 2,709 -0.16(-1.82%)
Jun 14, 2012 8.164 8.739 8.739 8.739 8,128 +0.55(+6.66%)
Jun 13, 2012 8.507 8.507 8.160 8.194 1,828 -0.29(-3.47%)
Jun 12, 2012 8.493 8.581 8.470 8.488 10,626 -0.00(-0.00%)
Jun 11, 2012 8.581 8.581 8.489 8.489 1,839 +0.00(+0.00%)
Jun 08, 2012 8.577 8.577 8.489 8.489 1,354 -0.00(-0.04%)
Jun 07, 2012 8.570 8.570 8.489 8.493 4,199 +0.10(+1.14%)
Jun 06, 2012 8.278 8.397 8.278 8.397 1,625 +0.10(+1.25%)
Jun 05, 2012 8.356 8.356 8.293 8.293 988 +0.10(+1.26%)
Jun 04, 2012 8.481 8.481 8.168 8.190 5,643 -0.65(-7.35%)
Jun 01, 2012 8.326 8.839 8.326 8.839 3,251 +0.54(+6.44%)
May 31, 2012 8.415 8.415 8.304 8.304 2,167 -0.27(-3.18%)
May 30, 2012 8.249 8.577 8.249 8.577 5,825 +0.27(+3.29%)
May 29, 2012 7.832 8.577 7.832 8.304 7,358 -0.11(-1.35%)
May 25, 2012 8.255 8.418 8.255 8.418 4,969 +0.00(+0.00%)
May 24, 2012 8.378 8.418 8.295 8.418 5,339 +0.14(+1.71%)
May 23, 2012 8.150 8.306 8.114 8.277 7,539 +0.13(+1.56%)
May 22, 2012 8.158 8.237 8.150 8.150 10,134 +0.09(+1.08%)
May 21, 2012 8.063 8.230 7.897 8.063 3,933 -0.05(-0.58%)
May 18, 2012 8.127 8.127 7.716 8.110 7,453 +0.44(+5.76%)
May 17, 2012 7.857 7.857 7.607 7.668 10,253 -0.34(-4.21%)
May 16, 2012 8.186 8.241 7.774 8.005 20,732 -0.25(-2.99%)
May 15, 2012 8.632 8.632 8.252 8.252 13,113 +0.00(+0.00%)
May 14, 2012 8.252 8.252 8.252 8.252 955 -0.01(-0.13%)
May 11, 2012 8.201 8.331 8.042 8.263 14,178 -0.07(-0.83%)
May 10, 2012 8.878 8.878 7.987 8.331 57,432 -0.64(-7.16%)
May 09, 2012 9.288 9.470 8.893 8.974 23,730 -0.32(-3.41%)
May 08, 2012 9.871 9.871 9.277 9.291 18,860 -0.40(-4.12%)
May 07, 2012 9.701 9.795 9.690 9.690 6,421 -0.02(-0.19%)
May 04, 2012 9.874 10.03 9.708 9.708 2,564 +0.02(+0.19%)
May 03, 2012 9.824 10.12 9.690 9.690 8,016 -0.49(-4.80%)
May 02, 2012 9.900 10.18 9.820 10.18 5,645 +0.29(+2.93%)
May 01, 2012 10.11 10.50 9.889 9.889 5,176 -0.29(-2.83%)
Apr 30, 2012 10.35 10.35 9.863 10.18 6,341 -0.15(-1.42%)
Apr 27, 2012 10.14 10.48 10.14 10.32 6,807 -0.14(-1.38%)
Apr 26, 2012 10.45 10.50 10.24 10.47 9,270 +0.18(+1.76%)
Apr 25, 2012 10.68 10.68 10.20 10.29 7,246 +0.14(+1.43%)
Apr 24, 2012 9.925 10.30 9.925 10.14 13,237 +0.18(+1.82%)
Apr 23, 2012 9.777 9.961 9.777 9.961 8,304 +0.18(+1.89%)
Apr 20, 2012 9.690 9.780 9.690 9.777 2,628 +0.13(+1.37%)
Apr 19, 2012 9.690 9.690 9.592 9.645 4,204 -0.03(-0.31%)
Apr 18, 2012 9.599 9.675 9.599 9.675 1,769 +0.08(+0.86%)
Apr 17, 2012 9.443 9.599 9.443 9.592 4,635 +0.17(+1.85%)
Apr 16, 2012 9.429 9.429 9.335 9.418 1,656 -0.09(-0.95%)
Apr 13, 2012 9.509 9.509 9.509 9.509 1,380 -0.09(-0.94%)
Apr 12, 2012 9.599 9.599 9.599 9.599 3,483 +0.11(+1.15%)
Apr 11, 2012 9.454 9.490 9.243 9.490 1,719 +0.00(+0.00%)
Apr 10, 2012 9.418 9.491 9.418 9.490 6,128 +0.10(+1.08%)
Apr 09, 2012 9.382 9.418 9.291 9.389 13,932 +0.08(+0.86%)
Apr 05, 2012 9.183 9.378 9.056 9.309 9,400 +0.12(+1.26%)
Apr 04, 2012 9.201 9.201 9.194 9.194 552 +0.08(+0.83%)
Apr 03, 2012 9.088 9.143 9.088 9.117 9,963 +0.07(+0.74%)
Apr 02, 2012 9.045 9.051 9.045 9.051 1,021 +0.00(+0.00%)
Mar 30, 2012 9.099 9.103 9.051 9.051 2,614 -0.01(-0.06%)
Mar 29, 2012 9.049 9.103 8.996 9.056 2,760 +0.06(+0.65%)
Mar 28, 2012 8.951 9.030 8.944 8.998 12,886 +0.05(+0.53%)
Mar 27, 2012 8.918 8.951 8.918 8.951 1,383 +0.04(+0.45%)
Mar 26, 2012 8.915 8.918 8.911 8.911 4,555 -0.14(-1.56%)
Mar 23, 2012 8.828 9.092 8.828 9.052 9,330 -0.03(-0.36%)
Mar 22, 2012 8.958 9.099 8.958 9.085 3,312 +0.17(+1.91%)
Mar 21, 2012 8.916 8.916 8.915 8.915 552 -0.04(-0.44%)
Mar 20, 2012 8.968 8.976 8.893 8.954 9,880 -0.02(-0.24%)
Mar 19, 2012 9.136 9.101 8.962 8.976 9,982 -0.16(-1.74%)
Mar 16, 2012 9.020 9.136 8.958 9.136 8,074 +0.10(+1.12%)
Mar 15, 2012 8.896 9.034 8.896 9.034 5,347 +0.08(+0.95%)
Mar 14, 2012 8.913 8.954 8.911 8.949 5,424 +0.05(+0.55%)
Mar 13, 2012 9.052 9.056 8.889 8.900 2,484 -0.09(-1.05%)
Mar 12, 2012 8.755 9.074 8.755 8.994 1,253 +0.08(+0.85%)
Mar 09, 2012 9.078 9.186 8.828 8.918 27,888 -0.21(-2.30%)
Mar 08, 2012 9.342 9.342 9.081 9.128 1,656 -0.21(-2.29%)
Mar 07, 2012 9.208 9.414 8.969 9.342 6,073 +0.03(+0.35%)
Mar 06, 2012 9.056 9.383 8.879 9.309 1,794 +0.18(+1.98%)
Mar 05, 2012 9.132 9.141 9.128 9.128 5,871 -0.01(-0.08%)
Mar 02, 2012 9.150 9.150 9.136 9.136 828 +0.00(+0.04%)
Mar 01, 2012 9.320 9.418 9.128 9.132 7,456 -0.28(-3.00%)
Feb 29, 2012 9.165 9.418 8.842 9.415 13,444 +0.03(+0.27%)
Feb 28, 2012 9.270 9.389 9.136 9.389 12,179 +0.12(+1.25%)
Feb 27, 2012 9.161 9.375 9.161 9.273 12,972 +0.10(+1.12%)
Feb 24, 2012 9.210 9.210 9.018 9.171 10,310 -0.04(-0.39%)
Feb 23, 2012 9.018 9.217 9.018 9.206 10,191 +0.22(+2.49%)
Feb 22, 2012 9.011 9.011 8.873 8.983 6,416 -0.02(-0.24%)
Feb 21, 2012 9.039 9.146 8.855 9.004 33,779 +0.08(+0.92%)
Feb 17, 2012 9.018 9.018 8.922 8.922 4,504 -0.10(-1.10%)
Feb 16, 2012 9.036 9.036 8.892 9.022 2,885 +0.13(+1.48%)
Feb 15, 2012 9.008 9.039 8.890 8.890 4,541 -0.11(-1.23%)
Feb 14, 2012 9.029 9.029 9.001 9.001 2,764 -0.02(-0.23%)
Feb 13, 2012 9.057 9.057 9.022 9.022 1,970 +0.09(+0.99%)
Feb 10, 2012 8.894 8.933 8.890 8.933 4,392 -0.09(-0.95%)
Feb 09, 2012 9.050 9.050 9.015 9.018 7,460 -0.03(-0.31%)
Feb 08, 2012 9.050 9.050 9.047 9.047 1,872 +0.13(+1.43%)
Feb 07, 2012 8.922 9.139 8.919 8.919 7,942 +0.00(+0.00%)
Feb 06, 2012 8.979 8.979 8.897 8.919 3,947 +0.02(+0.24%)
Feb 03, 2012 9.000 9.000 8.887 8.897 1,979 +0.00(+0.00%)
Feb 02, 2012 8.929 8.944 8.897 8.897 2,815 -0.11(-1.25%)
Feb 01, 2012 9.064 9.146 8.976 9.010 4,907 -0.05(-0.53%)
Jan 31, 2012 9.047 9.057 9.011 9.057 3,426 +0.11(+1.19%)
Jan 30, 2012 9.057 9.057 8.926 8.951 3,403 -0.06(-0.71%)
Jan 27, 2012 9.089 9.089 8.887 9.015 12,790 -0.08(-0.86%)
Jan 26, 2012 9.075 9.146 8.880 9.093 20,566 +0.19(+2.15%)
Jan 25, 2012 9.185 9.185 8.883 8.901 4,054 +0.01(+0.08%)
Jan 24, 2012 9.341 9.341 8.894 8.894 6,616 -0.48(-5.11%)
Jan 23, 2012 9.160 9.373 9.061 9.373 7,601 +0.34(+3.81%)
Jan 20, 2012 9.128 9.128 8.933 9.029 1,441 -0.04(-0.43%)
Jan 19, 2012 9.235 9.242 8.954 9.068 7,776 -0.17(-1.85%)
Jan 18, 2012 9.121 9.270 9.100 9.238 9,769 -0.24(-2.55%)
Jan 17, 2012 9.199 9.491 8.993 9.480 10,236 +0.50(+5.54%)
Jan 13, 2012 9.245 9.491 8.880 8.983 7,812 -0.25(-2.73%)
Jan 12, 2012 9.341 9.501 9.231 9.235 9,640 -0.07(-0.76%)
Jan 11, 2012 9.306 9.412 9.267 9.306 4,248 -0.04(-0.46%)
Jan 10, 2012 9.697 9.697 9.288 9.349 3,685 -0.05(-0.49%)
Jan 09, 2012 9.235 9.679 9.235 9.395 12,846 +0.25(+2.72%)
Jan 06, 2012 9.146 9.146 8.908 9.146 5,895 +0.27(+3.00%)
Jan 05, 2012 8.862 8.880 8.862 8.880 1,858 -0.00(-0.00%)
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.