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

Marine Petroleum U (NQ: MARPS )

4.190 -0.110 (-2.56%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 2, 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, 2010 7.450 7.499 7.345 7.499 6,274 +0.01(+0.13%)
Dec 30, 2010 7.221 7.505 7.059 7.489 20,386 +0.14(+1.89%)
Dec 29, 2010 7.025 7.350 7.025 7.350 12,202 +0.33(+4.63%)
Dec 28, 2010 6.803 7.028 6.629 7.025 9,888 +0.22(+3.22%)
Dec 27, 2010 6.861 6.982 6.594 6.806 23,936 -0.06(-0.90%)
Dec 23, 2010 6.914 6.943 6.842 6.868 26,559 -0.15(-2.14%)
Dec 22, 2010 7.410 7.613 6.584 7.018 72,043 -0.52(-6.85%)
Dec 21, 2010 8.096 8.096 7.352 7.534 51,234 -0.37(-4.63%)
Dec 20, 2010 8.293 8.293 7.842 7.900 23,058 -0.27(-3.28%)
Dec 17, 2010 8.018 9.635 8.005 8.168 23,242 +0.00(+0.00%)
Dec 16, 2010 9.116 9.122 8.064 8.168 65,083 -0.91(-9.97%)
Dec 15, 2010 9.485 9.485 8.992 9.073 27,236 -0.25(-2.66%)
Dec 14, 2010 9.367 9.848 9.322 9.322 41,914 +0.01(+0.13%)
Dec 13, 2010 9.198 9.415 9.149 9.310 20,588 +0.16(+1.76%)
Dec 10, 2010 8.985 9.149 8.822 9.149 24,016 +0.16(+1.74%)
Dec 09, 2010 8.822 9.067 8.773 8.992 17,990 +0.17(+1.93%)
Dec 08, 2010 8.528 8.822 8.343 8.822 20,163 +0.28(+3.25%)
Dec 07, 2010 8.495 8.822 8.312 8.544 59,341 +0.03(+0.31%)
Dec 06, 2010 7.809 8.636 7.809 8.518 114,992 +1.00(+13.35%)
Dec 02, 2010 7.515 7.515 7.515 7.515 0 -0.16(-2.13%)
Dec 01, 2010 7.440 7.678 7.414 7.678 2,935 +0.07(+0.89%)
Nov 30, 2010 7.675 7.675 7.610 7.610 3,029 +0.00(+0.00%)
Nov 29, 2010 7.459 7.610 7.348 7.610 7,066 -0.09(-1.16%)
Nov 26, 2010 7.711 7.711 7.699 7.699 1,530 -0.03(-0.34%)
Nov 24, 2010 7.803 7.726 7.726 7.726 16,357 +0.61(+8.55%)
Nov 23, 2010 7.079 7.117 7.072 7.117 3,421 +0.16(+2.31%)
Nov 22, 2010 7.082 7.082 6.908 6.956 8,284 +0.01(+0.19%)
Nov 19, 2010 7.043 7.043 6.934 6.943 1,242 +0.03(+0.47%)
Nov 18, 2010 6.876 7.021 6.876 6.911 4,856 +0.10(+1.51%)
Nov 17, 2010 7.037 7.082 6.760 6.808 11,035 +0.08(+1.15%)
Nov 16, 2010 7.182 7.182 6.670 6.731 1,009 +0.08(+1.16%)
Nov 15, 2010 6.763 6.924 6.653 6.653 4,347 -0.10(-1.53%)
Nov 12, 2010 6.808 7.214 6.667 6.756 9,160 -0.48(-6.67%)
Nov 11, 2010 6.679 7.310 6.657 7.240 15,885 +0.24(+3.36%)
Nov 10, 2010 6.840 7.004 6.840 7.004 4,536 +0.24(+3.57%)
Nov 09, 2010 6.647 6.763 6.647 6.763 5,166 +0.04(+0.63%)
Nov 08, 2010 6.747 6.763 6.505 6.720 10,675 +0.16(+2.39%)
Nov 05, 2010 6.832 6.832 6.564 6.564 1,235 -0.08(-1.21%)
Nov 04, 2010 6.528 6.763 6.528 6.644 9,262 +0.11(+1.76%)
Nov 03, 2010 6.515 6.530 6.509 6.529 3,943 +0.02(+0.37%)
Nov 02, 2010 6.618 6.618 6.505 6.505 1,863 -0.13(-1.94%)
Nov 01, 2010 6.505 6.634 6.505 6.634 5,536 +0.16(+2.49%)
Oct 29, 2010 6.460 6.473 6.460 6.473 2,949 +0.06(+1.00%)
Oct 27, 2010 6.264 6.409 6.409 6.409 4,968 +0.14(+2.31%)
Oct 25, 2010 6.264 6.264 6.264 6.264 621 +0.02(+0.26%)
Oct 21, 2010 6.244 6.248 6.248 6.248 4,657 -0.02(-0.26%)
Oct 19, 2010 6.463 6.264 6.264 6.264 6,210 +0.11(+1.83%)
Oct 18, 2010 6.634 6.634 6.125 6.151 17,755 -0.40(-6.14%)
Oct 15, 2010 6.550 6.554 6.550 6.554 3,415 +0.12(+1.80%)
Oct 14, 2010 6.438 6.438 6.428 6.438 2,794 +0.00(+0.00%)
Oct 13, 2010 6.415 6.438 6.254 6.438 5,589 +0.08(+1.22%)
Oct 12, 2010 6.206 6.360 6.206 6.360 3,819 -0.02(-0.30%)
Oct 11, 2010 6.119 6.441 5.993 6.380 22,605 +0.55(+9.37%)
Oct 07, 2010 5.980 5.833 5.833 5.833 9,625 -0.19(-3.14%)
Oct 06, 2010 5.958 6.095 5.948 6.022 8,365 +0.02(+0.38%)
Oct 05, 2010 5.765 6.000 5.765 6.000 12,433 +0.29(+5.03%)
Oct 04, 2010 5.649 5.712 5.636 5.712 3,695 +0.10(+1.71%)
Oct 01, 2010 5.567 5.842 5.555 5.616 2,484 -0.23(-3.91%)
Sep 30, 2010 5.765 5.845 5.765 5.845 2,813 +0.01(+0.19%)
Sep 29, 2010 5.765 5.845 5.765 5.834 10,448 +0.10(+1.77%)
Sep 28, 2010 5.797 5.797 5.732 5.732 1,546 +0.03(+0.56%)
Sep 27, 2010 5.668 5.700 5.668 5.700 1,397 +0.09(+1.67%)
Sep 24, 2010 5.697 5.697 5.607 5.607 1,552 -0.02(-0.34%)
Sep 23, 2010 5.665 5.665 5.616 5.626 1,620 -0.01(-0.14%)
Sep 22, 2010 5.620 5.666 5.620 5.634 2,173 +0.28(+5.25%)
Sep 21, 2010 5.694 5.694 5.353 5.353 10,237 +0.14(+2.66%)
Sep 20, 2010 5.468 5.468 5.214 5.214 1,242 -0.24(-4.47%)
Sep 17, 2010 5.475 5.475 5.452 5.459 2,803 +0.19(+3.67%)
Sep 15, 2010 5.265 5.285 5.265 5.265 4,347 -0.02(-0.40%)
Sep 14, 2010 5.298 5.298 5.159 5.286 6,210 -0.03(-0.51%)
Sep 13, 2010 5.475 5.475 5.185 5.314 12,808 -0.15(-2.77%)
Sep 10, 2010 5.340 5.465 5.340 5.465 3,710 +0.15(+2.85%)
Sep 09, 2010 5.417 5.443 5.314 5.314 1,816 -0.13(-2.31%)
Sep 08, 2010 5.265 5.439 5.265 5.439 931 -0.04(-0.65%)
Sep 07, 2010 5.475 5.475 5.475 5.475 444 +0.16(+3.03%)
Sep 03, 2010 5.282 5.314 5.195 5.314 2,484 +0.07(+1.29%)
Sep 02, 2010 5.452 5.452 5.172 5.246 8,694 -0.21(-3.84%)
Aug 30, 2010 5.636 5.456 5.456 5.456 10,247 -0.09(-1.62%)
Aug 27, 2010 5.552 5.555 5.546 5.546 2,173 +0.18(+3.39%)
Aug 25, 2010 5.354 5.364 5.364 5.364 7,620 +0.01(+0.18%)
Aug 24, 2010 5.294 5.354 5.291 5.354 1,270 +0.03(+0.59%)
Aug 23, 2010 5.279 5.323 5.279 5.323 3,651 +0.05(+0.90%)
Aug 20, 2010 5.197 5.276 5.150 5.276 13,204 +0.13(+2.45%)
Aug 18, 2010 5.219 5.150 5.150 5.150 7,302 +0.08(+1.49%)
Aug 17, 2010 5.228 5.228 5.074 5.074 5,715 -0.01(-0.12%)
Aug 16, 2010 5.082 5.082 5.080 5.080 952 -0.14(-2.71%)
Aug 13, 2010 5.150 5.294 5.150 5.222 2,794 +0.15(+2.98%)
Aug 12, 2010 5.159 5.159 5.046 5.071 4,921 -0.14(-2.77%)
Aug 11, 2010 5.323 5.323 5.197 5.215 10,499 -0.11(-2.02%)
Aug 10, 2010 5.323 5.323 5.323 5.323 619 +0.00(+0.00%)
Aug 09, 2010 5.322 5.323 5.313 5.323 3,108 +0.00(+0.06%)
Aug 06, 2010 5.214 5.322 5.206 5.320 4,273 +0.12(+2.36%)
Aug 05, 2010 5.129 5.323 5.129 5.197 4,540 +0.00(+0.07%)
Aug 04, 2010 5.102 5.244 5.102 5.194 12,909 +0.09(+1.79%)
Aug 03, 2010 5.102 5.102 5.001 5.102 7,982 +0.06(+1.25%)
Aug 02, 2010 5.024 5.165 4.973 5.039 14,754 +0.08(+1.59%)
Jul 30, 2010 4.893 4.964 4.893 4.961 1,911 +0.08(+1.61%)
Jul 29, 2010 5.039 5.039 4.835 4.882 13,830 +0.03(+0.65%)
Jul 28, 2010 4.718 4.850 4.709 4.850 6,337 +0.15(+3.22%)
Jul 26, 2010 4.724 4.699 4.699 4.699 12,065 -0.03(-0.53%)
Jul 23, 2010 4.661 4.724 4.661 4.724 5,743 +0.01(+0.20%)
Jul 22, 2010 4.721 4.721 4.696 4.715 3,460 -0.01(-0.20%)
Jul 21, 2010 4.724 4.724 4.696 4.724 10,890 -0.00(-0.07%)
Jul 20, 2010 4.772 4.888 4.728 4.728 6,359 -0.04(-0.92%)
Jul 19, 2010 4.705 4.841 4.705 4.772 2,000 -0.02(-0.38%)
Jul 16, 2010 4.894 4.894 4.680 4.790 13,087 +0.04(+0.84%)
Jul 15, 2010 4.803 4.822 4.746 4.750 5,292 -0.05(-1.11%)
Jul 14, 2010 4.838 4.838 4.803 4.803 2,425 -0.02(-0.33%)
Jul 13, 2010 4.797 5.011 4.750 4.819 5,667 +0.09(+2.00%)
Jul 12, 2010 4.871 4.967 4.721 4.724 33,601 -0.43(-8.26%)
Jul 09, 2010 5.150 5.197 5.150 5.150 3,968 +0.03(+0.68%)
Jul 07, 2010 5.194 5.115 5.115 5.115 23,812 +0.19(+3.77%)
Jul 06, 2010 4.825 4.929 4.734 4.929 2,924 +0.16(+3.30%)
Jul 02, 2010 4.772 4.772 4.772 4.772 1,587 +0.00(+0.00%)
Jul 01, 2010 4.781 4.781 4.724 4.772 9,001 -0.11(-2.29%)
Jun 30, 2010 4.789 4.887 4.789 4.883 1,838 -0.03(-0.61%)
Jun 29, 2010 4.935 5.159 4.787 4.913 6,953 +0.10(+2.03%)
Jun 25, 2010 4.778 4.816 4.765 4.816 3,492 +0.04(+0.92%)
Jun 24, 2010 4.772 4.772 4.764 4.772 2,841 -0.18(-3.56%)
Jun 23, 2010 4.957 5.172 4.816 4.948 7,397 +0.04(+0.77%)
Jun 22, 2010 5.197 5.197 4.910 4.910 4,206 -0.03(-0.59%)
Jun 21, 2010 4.924 4.976 4.898 4.939 4,762 -0.21(-4.03%)
Jun 18, 2010 5.167 5.194 4.885 5.146 4,765 +0.23(+4.68%)
Jun 17, 2010 4.844 5.186 4.844 4.916 5,337 +0.09(+1.89%)
Jun 16, 2010 4.835 5.076 4.822 4.825 5,111 -0.13(-2.61%)
Jun 15, 2010 5.194 5.197 4.901 4.954 12,373 -0.20(-3.97%)
Jun 14, 2010 5.228 5.228 5.159 5.159 2,222 +0.28(+5.68%)
Jun 11, 2010 4.882 4.882 4.882 4.882 1,587 +0.00(+0.00%)
Jun 10, 2010 4.838 4.885 4.838 4.882 1,587 +0.01(+0.13%)
Jun 09, 2010 4.784 4.961 4.784 4.876 6,032 +0.10(+2.18%)
Jun 08, 2010 4.824 4.835 4.772 4.772 2,736 +0.04(+0.87%)
Jun 07, 2010 4.652 5.372 4.652 4.731 4,222 +0.08(+1.69%)
Jun 04, 2010 4.835 4.850 4.652 4.652 14,049 -0.07(-1.53%)
Jun 03, 2010 4.882 5.013 4.724 4.724 9,915 -0.16(-3.23%)
Jun 02, 2010 4.819 4.882 4.740 4.882 3,181 -0.09(-1.84%)
Jun 01, 2010 5.058 5.061 4.740 4.973 22,682 -0.15(-3.01%)
May 27, 2010 5.128 5.128 5.128 5.128 0 -0.16(-3.04%)
May 26, 2010 5.134 5.320 5.134 5.288 3,175 +0.16(+3.11%)
May 25, 2010 5.136 5.313 5.018 5.129 15,351 -0.03(-0.54%)
May 24, 2010 5.110 5.295 5.107 5.156 6,171 +0.15(+3.08%)
May 21, 2010 5.049 5.049 4.952 5.003 8,130 -0.14(-2.69%)
May 20, 2010 5.161 5.161 4.913 5.141 9,095 +0.05(+0.99%)
May 19, 2010 5.163 5.164 4.898 5.091 10,641 +0.01(+0.22%)
May 18, 2010 5.080 5.080 5.080 5.080 324 +0.06(+1.23%)
May 17, 2010 5.018 5.018 5.018 5.018 649 -0.03(-0.61%)
May 14, 2010 5.018 5.175 5.018 5.049 1,302 +0.03(+0.61%)
May 13, 2010 5.107 5.107 5.018 5.018 1,919 -0.01(-0.21%)
May 12, 2010 5.012 5.029 5.012 5.029 1,299 -0.03(-0.52%)
May 10, 2010 5.055 5.055 5.055 5.055 0 -0.02(-0.48%)
May 07, 2010 5.095 5.293 5.080 5.080 9,423 -0.02(-0.48%)
May 06, 2010 5.304 5.304 5.104 5.104 2,218 -0.20(-3.77%)
May 04, 2010 5.304 5.304 5.304 5.304 0 +0.10(+2.01%)
May 03, 2010 5.341 5.341 5.178 5.200 3,979 -0.16(-3.07%)
Apr 30, 2010 5.329 5.417 5.329 5.364 4,875 -0.06(-1.20%)
Apr 29, 2010 5.355 5.429 5.355 5.429 1,406 -0.05(-0.93%)
Apr 28, 2010 5.375 5.541 5.375 5.480 1,949 +0.12(+2.30%)
Apr 27, 2010 5.387 5.403 5.357 5.357 3,878 -0.11(-1.97%)
Apr 26, 2010 5.464 5.464 5.464 5.464 844 +0.08(+1.43%)
Apr 23, 2010 5.526 5.526 5.387 5.387 2,273 -0.23(-4.11%)
Apr 22, 2010 5.763 5.763 5.618 5.618 5,460 -0.08(-1.35%)
Apr 20, 2010 5.695 5.695 5.695 5.695 0 +0.09(+1.65%)
Apr 19, 2010 5.603 5.603 5.603 5.603 324 -0.14(-2.39%)
Apr 16, 2010 5.344 5.740 5.344 5.740 7,796 +0.35(+6.54%)
Apr 15, 2010 5.477 5.477 5.387 5.387 2,273 +0.01(+0.20%)
Apr 14, 2010 5.375 5.377 5.357 5.377 2,842 +0.01(+0.14%)
Apr 13, 2010 5.458 5.526 5.369 5.369 20,649 -0.08(-1.49%)
Apr 12, 2010 5.437 5.557 5.437 5.450 3,014 -0.10(-1.78%)
Apr 08, 2010 5.549 5.549 5.549 5.549 0 +0.11(+2.08%)
Apr 07, 2010 5.557 5.557 5.418 5.436 8,218 -0.19(-3.44%)
Apr 06, 2010 5.424 5.631 5.387 5.630 3,657 +0.09(+1.55%)
Apr 05, 2010 5.541 5.544 5.541 5.544 1,822 +0.01(+0.14%)
Apr 01, 2010 5.621 5.537 5.537 5.537 1,299 +0.11(+2.07%)
Mar 31, 2010 5.541 5.541 5.424 5.424 1,071 -0.13(-2.30%)
Mar 30, 2010 5.618 5.631 5.541 5.552 4,765 -0.08(-1.39%)
Mar 29, 2010 5.618 5.631 5.618 5.631 1,364 +0.08(+1.41%)
Mar 26, 2010 5.572 5.572 5.541 5.552 3,407 -0.02(-0.36%)
Mar 25, 2010 5.765 5.765 5.572 5.572 1,786 -0.01(-0.22%)
Mar 24, 2010 5.664 5.714 5.581 5.584 11,687 -0.21(-3.64%)
Mar 23, 2010 5.704 5.818 5.695 5.795 6,496 +0.10(+1.67%)
Mar 22, 2010 5.618 5.700 5.572 5.700 1,737 -0.05(-0.88%)
Mar 19, 2010 5.674 5.751 5.649 5.751 4,437 +0.06(+0.97%)
Mar 18, 2010 5.664 5.695 5.661 5.695 5,752 +0.05(+0.82%)
Mar 17, 2010 5.649 5.658 5.649 5.649 974 -0.02(-0.27%)
Mar 16, 2010 5.572 5.692 5.572 5.664 8,887 +0.05(+0.93%)
Mar 15, 2010 5.612 5.612 5.612 5.612 2,273 -0.13(-2.23%)
Mar 12, 2010 5.597 5.741 5.409 5.740 2,956 -0.01(-0.19%)
Mar 11, 2010 5.538 5.754 5.449 5.751 10,927 +0.36(+6.68%)
Mar 10, 2010 5.477 5.541 5.390 5.390 5,752 -0.15(-2.72%)
Mar 09, 2010 5.477 5.541 5.477 5.541 1,461 -0.01(-0.22%)
Mar 08, 2010 5.454 5.553 5.454 5.553 1,335 -0.02(-0.33%)
Mar 05, 2010 5.387 5.572 5.387 5.572 9,637 +0.00(+0.00%)
Mar 04, 2010 5.587 5.615 5.326 5.572 14,373 +0.12(+2.26%)
Mar 03, 2010 5.430 5.587 5.430 5.449 7,796 -0.06(-1.17%)
Mar 02, 2010 5.507 5.541 5.324 5.514 16,046 +0.03(+0.62%)
Mar 01, 2010 5.547 5.600 5.240 5.480 9,972 -0.29(-5.04%)
Feb 25, 2010 5.769 5.771 5.771 5.771 14,617 +0.06(+1.00%)
Feb 24, 2010 5.711 5.715 5.711 5.714 3,787 +0.10(+1.83%)
Feb 23, 2010 5.517 5.762 5.517 5.611 36,976 +0.17(+3.06%)
Feb 22, 2010 5.203 5.502 5.203 5.445 29,198 +0.24(+4.65%)
Feb 19, 2010 5.369 5.442 5.142 5.203 27,290 -0.09(-1.74%)
Feb 18, 2010 5.121 5.369 5.109 5.295 21,091 +0.17(+3.27%)
Feb 17, 2010 5.118 5.142 5.107 5.127 6,618 +0.30(+6.20%)
Feb 16, 2010 4.873 5.127 4.825 4.828 14,608 -0.05(-0.93%)
Feb 12, 2010 4.855 4.873 4.873 4.873 4,958 +0.02(+0.44%)
Feb 11, 2010 4.853 4.853 4.852 4.852 1,157 -0.03(-0.56%)
Feb 10, 2010 4.878 4.879 4.878 4.879 1,652 +0.02(+0.31%)
Feb 09, 2010 5.067 5.127 4.864 4.864 4,099 +0.02(+0.50%)
Feb 08, 2010 4.840 4.840 4.840 4.840 826 -0.22(-4.42%)
Feb 05, 2010 4.955 5.066 4.849 5.064 5,296 +0.01(+0.18%)
Feb 04, 2010 5.052 5.055 5.052 5.054 991 -0.00(-0.03%)
Feb 03, 2010 5.056 5.056 5.056 5.056 661 +0.07(+1.30%)
Feb 02, 2010 4.867 5.067 4.867 4.991 12,546 +0.13(+2.61%)
Feb 01, 2010 5.009 5.036 4.843 4.864 14,936 -0.04(-0.74%)
Jan 29, 2010 4.897 4.980 4.846 4.900 13,527 +0.06(+1.25%)
Jan 28, 2010 4.885 4.885 4.840 4.840 991 +0.00(+0.00%)
Jan 27, 2010 4.840 4.840 4.840 4.840 667 -0.05(-0.93%)
Jan 26, 2010 4.885 4.885 4.885 4.885 14,810 +0.00(+0.00%)
Jan 25, 2010 4.882 4.885 4.882 4.885 13,289 -0.01(-0.19%)
Jan 22, 2010 4.794 4.900 4.794 4.894 37,872 +0.11(+2.28%)
Jan 21, 2010 4.785 4.785 4.785 4.785 330 -0.00(-0.09%)
Jan 20, 2010 4.790 4.790 4.790 4.790 330 +0.01(+0.28%)
Jan 19, 2010 4.915 4.915 4.776 4.776 12,417 -0.14(-2.83%)
Jan 15, 2010 4.988 4.915 4.915 4.915 3,636 -0.00(-0.01%)
Jan 14, 2010 4.918 4.918 4.915 4.916 3,967 +0.00(+0.01%)
Jan 13, 2010 4.840 4.915 4.840 4.915 5,603 +0.03(+0.62%)
Jan 12, 2010 4.788 4.900 4.788 4.885 4,846 +0.05(+1.13%)
Jan 11, 2010 4.689 5.112 4.689 4.831 32,120 +0.11(+2.37%)
Jan 08, 2010 4.749 4.749 4.719 4.719 3,636 +0.03(+0.65%)
Jan 07, 2010 4.613 4.746 4.598 4.689 18,149 +0.09(+1.91%)
Jan 06, 2010 4.552 4.601 4.552 4.601 3,124 +0.08(+1.81%)
Jan 05, 2010 4.510 4.519 4.510 4.519 3,967 +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.