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

Marine Petroleum U (NQ: MARPS )

4.330 +0.030 (+0.70%)
Streaming Delayed Price Updated: 11:00 AM 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, 2018 1.087 1.156 1.055 1.156 21,329 +0.10(+9.52%)
Dec 28, 2018 1.005 1.225 0.9643 1.055 20,533 +0.06(+6.46%)
Dec 27, 2018 1.062 1.062 0.8544 0.9914 18,074 -0.10(-8.79%)
Dec 26, 2018 0.8418 1.187 0.8418 1.087 56,457 +0.26(+31.06%)
Dec 24, 2018 0.9612 1.037 0.7664 0.8293 18,305 -0.21(-20.00%)
Dec 21, 2018 1.137 1.169 1.037 1.037 15,280 -0.10(-8.84%)
Dec 20, 2018 1.150 1.163 1.137 1.137 4,047 -0.04(-3.06%)
Dec 19, 2018 1.150 1.174 1.143 1.173 6,855 +0.02(+1.48%)
Dec 18, 2018 1.194 1.230 1.143 1.156 16,134 -0.09(-7.54%)
Dec 17, 2018 1.263 1.288 1.162 1.250 11,675 +0.01(+0.50%)
Dec 14, 2018 1.181 1.319 1.181 1.244 9,868 +0.09(+7.61%)
Dec 13, 2018 1.143 1.451 1.143 1.156 21,036 +0.00(+0.00%)
Dec 12, 2018 1.382 1.406 1.136 1.156 37,070 -0.16(-11.96%)
Dec 11, 2018 1.326 1.344 1.281 1.313 31,362 -0.06(-4.44%)
Dec 10, 2018 1.382 1.414 1.319 1.374 16,248 -0.04(-2.79%)
Dec 07, 2018 1.401 1.414 1.294 1.414 30,084 -0.01(-0.88%)
Dec 06, 2018 1.370 1.571 1.364 1.426 62,239 +0.12(+9.14%)
Dec 04, 2018 1.344 1.382 1.300 1.307 32,471 -0.08(-5.45%)
Dec 03, 2018 1.432 1.520 1.256 1.382 48,220 -0.08(-5.58%)
Nov 30, 2018 1.571 1.571 1.464 1.464 42,499 -0.14(-8.98%)
Nov 29, 2018 1.633 1.665 1.545 1.608 14,015 -0.05(-2.81%)
Nov 28, 2018 1.576 1.794 1.576 1.655 16,314 +0.01(+0.37%)
Nov 27, 2018 1.800 1.800 1.552 1.649 19,171 -0.07(-4.06%)
Nov 26, 2018 1.728 1.729 1.515 1.718 29,769 -0.04(-2.24%)
Nov 23, 2018 1.758 1.758 1.758 1.758 824 +0.00(+0.11%)
Nov 21, 2018 1.756 1.756 1.756 0 +0.03(+1.64%)
Nov 20, 2018 1.803 1.818 1.728 1.728 6,907 -0.03(-1.72%)
Nov 19, 2018 1.884 1.884 1.758 1.758 13,484 -0.07(-3.97%)
Nov 16, 2018 1.879 1.879 1.831 1.831 2,639 -0.04(-2.15%)
Nov 15, 2018 1.871 1.871 1.871 1.871 353 +0.02(+1.19%)
Nov 14, 2018 1.831 1.849 1.831 1.849 565 -0.07(-3.48%)
Nov 13, 2018 1.915 1.915 1.915 79 +0.00(+0.00%)
Nov 12, 2018 1.903 1.915 1.838 1.915 2,105 +0.05(+2.93%)
Nov 09, 2018 1.812 1.867 1.758 1.861 6,268 +0.01(+0.61%)
Nov 08, 2018 1.931 1.931 1.825 1.850 3,589 -0.08(-4.04%)
Nov 07, 2018 1.928 1.928 1.928 1.928 338 -0.03(-1.69%)
Nov 06, 2018 1.849 1.961 1.849 1.961 1,814 +0.11(+6.06%)
Nov 05, 2018 1.958 1.982 1.849 1.849 4,980 -0.03(-1.61%)
Nov 02, 2018 1.849 1.879 1.849 1.879 659 -0.01(-0.64%)
Nov 01, 2018 1.891 1.891 1.891 1.891 747 +0.07(+4.00%)
Oct 31, 2018 1.818 1.818 1.818 1 +0.00(+0.00%)
Oct 30, 2018 1.903 1.956 1.818 1.818 30,251 -0.09(-4.63%)
Oct 29, 2018 1.907 1.907 1.907 1.907 3,376 -0.15(-7.48%)
Oct 26, 2018 2.061 2.061 2.061 89 +0.00(+0.00%)
Oct 25, 2018 2.061 2.061 1.903 2.061 6,381 +0.06(+3.03%)
Oct 24, 2018 1.915 2.031 1.897 2.000 10,945 +0.02(+0.92%)
Oct 23, 2018 1.982 1.982 1.982 1.982 577 +0.04(+2.19%)
Oct 22, 2018 1.970 1.970 1.940 1.940 2,007 -0.12(-5.60%)
Oct 19, 2018 2.061 2.061 2.055 2.055 1,814 +0.02(+1.19%)
Oct 18, 2018 1.982 2.031 1.940 2.031 7,049 +0.09(+4.69%)
Oct 17, 2018 2.061 2.061 1.940 1.940 3,023 -0.12(-5.88%)
Oct 16, 2018 2.072 2.072 1.946 2.061 2,708 -0.01(-0.29%)
Oct 15, 2018 2.055 2.067 2.055 2.067 2,180 +0.01(+0.29%)
Oct 12, 2018 2.073 2.164 2.061 2.061 5,609 -0.01(-0.29%)
Oct 11, 2018 2.122 2.122 2.067 2.067 6,790 -0.05(-2.57%)
Oct 10, 2018 2.115 2.212 2.067 2.122 32,159 +0.05(+2.34%)
Oct 09, 2018 2.103 2.103 2.073 2.073 4,061 -0.00(-0.15%)
Oct 08, 2018 2.103 2.255 2.076 2.076 24,749 -0.03(-1.30%)
Oct 05, 2018 2.103 2.103 2.103 133 -0.00(-0.00%)
Oct 04, 2018 2.122 2.134 2.098 2.103 2,667 +0.03(+1.25%)
Oct 03, 2018 2.182 2.182 2.061 2.077 3,787 -0.04(-2.09%)
Oct 02, 2018 2.134 2.145 1.928 2.122 4,653 +0.00(+0.00%)
Oct 01, 2018 2.358 2.358 2.122 2.122 7,280 -0.21(-9.09%)
Sep 28, 2018 2.364 2.364 2.309 2.334 4,454 -0.02(-0.79%)
Sep 27, 2018 2.364 2.364 2.322 2.352 4,617 -0.01(-0.49%)
Sep 26, 2018 2.364 2.364 2.361 2.364 1,356 -0.10(-4.20%)
Sep 25, 2018 2.468 2.468 2.468 2.468 329 +0.00(+0.02%)
Sep 24, 2018 2.309 2.467 2.309 2.467 790 +0.20(+8.96%)
Sep 21, 2018 2.406 2.468 2.212 2.264 39,593 -0.21(-8.66%)
Sep 20, 2018 2.406 2.479 2.394 2.479 1,481 +0.07(+2.75%)
Sep 19, 2018 2.412 2.412 2.412 2.412 2,309 +0.22(+9.93%)
Sep 18, 2018 2.376 2.376 2.194 184 -0.18(-7.65%)
Sep 17, 2018 2.425 2.425 2.340 2.376 4,297 -0.05(-2.00%)
Sep 14, 2018 2.425 2.425 2.425 176 +0.00(+0.00%)
Sep 13, 2018 2.425 2.425 2.425 2.425 331 -0.00(-0.00%)
Sep 12, 2018 2.425 2.448 2.425 2.425 3,124 -0.03(-1.11%)
Sep 11, 2018 2.452 2.452 2.452 2.452 1,651 +0.03(+1.13%)
Sep 10, 2018 2.425 2.425 2.425 2.425 986 -0.01(-0.50%)
Sep 07, 2018 2.476 2.476 2.437 2.437 494 -0.02(-0.74%)
Sep 06, 2018 2.455 2.455 2.455 2.455 1,722 +0.02(+0.86%)
Sep 05, 2018 2.430 2.455 2.425 2.434 1,154 -0.01(-0.23%)
Sep 04, 2018 2.485 2.485 2.433 2.440 3,546 -0.00(-0.16%)
Aug 31, 2018 2.443 2.443 2.443 0 -0.04(-1.69%)
Aug 30, 2018 2.425 2.486 2.425 2.486 2,923 +0.00(+0.01%)
Aug 29, 2018 2.466 2.498 2.447 2.485 8,795 +0.04(+1.72%)
Aug 28, 2018 2.488 2.491 2.420 2.443 8,008 -0.02(-0.74%)
Aug 27, 2018 2.432 2.473 2.432 2.461 4,321 +0.05(+2.22%)
Aug 24, 2018 2.420 2.420 2.408 2.408 1,180 -0.01(-0.38%)
Aug 23, 2018 2.431 2.431 2.398 2.417 6,462 +0.03(+1.08%)
Aug 22, 2018 2.349 2.432 2.349 2.391 5,349 +0.04(+1.83%)
Aug 21, 2018 2.373 2.432 2.348 2.348 11,353 +0.02(+1.01%)
Aug 20, 2018 2.325 2.325 2.325 2.325 310 +0.00(+0.00%)
Aug 17, 2018 2.373 2.373 2.325 2.325 2,360 -0.05(-2.00%)
Aug 16, 2018 2.313 2.373 2.313 2.373 5,179 -0.02(-0.69%)
Aug 15, 2018 2.426 2.442 2.389 2.389 11,169 -0.04(-1.53%)
Aug 14, 2018 2.414 2.432 2.414 2.426 2,448 +0.12(+5.37%)
Aug 13, 2018 2.278 2.343 2.278 2.302 4,486 +0.04(+1.61%)
Aug 10, 2018 2.414 2.432 2.266 2.266 5,395 -0.14(-5.68%)
Aug 09, 2018 2.313 2.407 2.308 2.402 8,731 +0.11(+4.85%)
Aug 08, 2018 2.266 2.313 2.266 2.291 5,059 +0.04(+1.65%)
Aug 07, 2018 2.176 2.331 2.176 2.254 8,515 -0.01(-0.36%)
Aug 06, 2018 2.331 2.331 2.135 2.262 69,079 -0.10(-4.17%)
Aug 03, 2018 2.343 2.373 2.254 2.361 18,545 +0.08(+3.65%)
Aug 02, 2018 2.295 2.337 2.238 2.278 6,346 -0.02(-0.66%)
Aug 01, 2018 2.295 2.301 2.236 2.293 2,555 +0.05(+2.31%)
Jul 31, 2018 2.236 2.319 2.236 2.241 2,891 -0.01(-0.56%)
Jul 30, 2018 2.325 2.373 2.254 2.254 4,193 -0.09(-3.80%)
Jul 27, 2018 2.367 2.367 2.319 2.343 4,889 -0.01(-0.38%)
Jul 26, 2018 2.348 2.356 2.348 2.352 1,692 -0.06(-2.58%)
Jul 24, 2018 2.414 2.414 2.414 64 +0.08(+3.62%)
Jul 23, 2018 2.349 2.439 2.326 2.330 4,132 +0.02(+1.07%)
Jul 20, 2018 2.313 2.327 2.229 2.305 1,487 +0.08(+3.36%)
Jul 19, 2018 2.233 2.442 2.224 2.230 5,332 -0.25(-10.21%)
Jul 18, 2018 2.484 2.484 2.484 2.484 490 +0.02(+0.91%)
Jul 17, 2018 2.313 2.473 2.313 2.461 15,325 +0.15(+6.44%)
Jul 16, 2018 2.272 2.313 2.272 2.313 3,459 +0.05(+2.07%)
Jul 13, 2018 2.373 2.373 2.266 2.266 2,326 -0.06(-2.68%)
Jul 12, 2018 2.461 2.462 2.248 2.328 25,495 -0.04(-1.87%)
Jul 11, 2018 2.580 2.580 2.325 2.373 3,766 +0.10(+4.52%)
Jul 10, 2018 2.349 2.402 2.266 2.270 19,967 -0.07(-2.83%)
Jul 09, 2018 2.361 2.361 2.312 2.336 4,612 +0.02(+0.99%)
Jul 06, 2018 2.390 2.390 2.313 2.313 3,930 -0.33(-12.36%)
Jul 05, 2018 2.515 2.639 2.224 2.639 7,251 +0.11(+4.46%)
Jul 03, 2018 2.527 2.527 2.527 0 -0.02(-0.93%)
Jul 02, 2018 2.722 2.734 2.550 2.550 3,471 -0.24(-8.46%)
Jun 29, 2018 2.501 2.877 2.501 2.786 26,872 +0.25(+9.75%)
Jun 28, 2018 2.461 2.610 2.456 2.539 14,534 +0.06(+2.58%)
Jun 27, 2018 2.432 2.475 2.414 2.475 3,543 +0.06(+2.51%)
Jun 26, 2018 2.266 2.414 2.266 2.414 736 +0.18(+8.03%)
Jun 25, 2018 2.479 2.479 2.230 2.235 2,726 +0.00(+0.20%)
Jun 21, 2018 2.230 2.230 2.230 74 -0.14(-6.00%)
Jun 20, 2018 2.325 2.508 2.295 2.373 9,621 +0.09(+4.17%)
Jun 19, 2018 2.138 2.278 2.138 2.278 2,434 +0.00(+0.00%)
Jun 15, 2018 2.278 2.278 2.278 37 -0.06(-2.54%)
Jun 14, 2018 2.337 2.337 2.337 2.337 308 +0.04(+1.81%)
Jun 13, 2018 2.284 2.295 2.284 2.295 640 -0.05(-2.03%)
Jun 12, 2018 2.349 2.462 2.343 2.343 16,802 +0.01(+0.51%)
Jun 11, 2018 2.331 2.331 2.331 2.331 736 +0.05(+2.08%)
Jun 08, 2018 2.141 2.284 2.141 2.284 1,613 +0.00(+0.00%)
Jun 07, 2018 2.313 2.408 2.122 2.284 4,284 +0.01(+0.65%)
Jun 06, 2018 2.269 2.269 2.269 2.269 790 +0.07(+3.10%)
Jun 05, 2018 2.177 2.206 2.153 2.200 6,964 -0.21(-8.60%)
Jun 04, 2018 2.233 2.407 2.233 2.407 637 -0.02(-1.00%)
Jun 01, 2018 2.550 2.865 2.373 2.432 96,177 -0.00(-0.00%)
May 31, 2018 2.313 2.663 2.260 2.432 66,653 +0.28(+12.89%)
May 30, 2018 2.135 2.230 2.123 2.154 7,720 -0.07(-3.07%)
May 29, 2018 2.199 2.223 2.188 2.223 12,303 +0.04(+1.99%)
May 25, 2018 2.179 2.179 2.179 0 -0.01(-0.65%)
May 24, 2018 2.194 2.194 2.194 2.194 780 +0.02(+1.07%)
May 23, 2018 2.154 2.171 2.154 2.170 5,174 +0.01(+0.57%)
May 22, 2018 2.084 2.158 2.084 2.158 13,416 +0.02(+1.10%)
May 21, 2018 2.135 2.135 2.135 2.135 9,354 +0.11(+5.38%)
May 18, 2018 2.165 2.165 2.026 2.026 2,119 -0.12(-5.39%)
May 17, 2018 2.049 2.144 2.049 2.141 1,703 +0.04(+1.91%)
May 16, 2018 2.003 2.117 2.003 2.101 2,323 +0.08(+3.87%)
May 15, 2018 2.082 2.082 1.997 2.023 2,277 -0.12(-5.54%)
May 14, 2018 2.084 2.141 2.084 2.141 2,235 -0.02(-0.80%)
May 11, 2018 1.974 2.166 1.974 2.159 11,394 +0.11(+5.37%)
May 10, 2018 2.078 2.078 1.979 2.049 2,982 -0.00(-0.01%)
May 09, 2018 2.049 2.049 2.049 2.049 447 +0.00(+0.01%)
May 08, 2018 2.084 2.153 2.049 2.049 4,630 -0.06(-3.01%)
May 07, 2018 2.008 2.113 2.008 2.113 15,594 +0.14(+7.33%)
May 04, 2018 1.968 1.968 1.968 1.968 272 +0.06(+3.02%)
May 03, 2018 1.911 1.911 1.911 1.911 345 -0.01(-0.68%)
May 02, 2018 2.008 2.008 1.881 1.924 7,000 +0.06(+3.22%)
May 01, 2018 1.959 1.959 1.864 1.864 1,902 -0.05(-2.72%)
Apr 30, 2018 1.933 1.933 1.841 1.916 10,352 -0.08(-3.77%)
Apr 26, 2018 1.991 1.991 1.991 134 -0.07(-3.30%)
Apr 25, 2018 2.055 2.069 2.055 2.059 1,655 +0.04(+2.00%)
Apr 24, 2018 2.032 2.046 2.018 2.018 806 -0.05(-2.61%)
Apr 23, 2018 2.084 2.084 2.072 2.072 793 +0.02(+0.87%)
Apr 20, 2018 2.109 2.109 2.055 2.055 2,887 -0.03(-1.37%)
Apr 19, 2018 2.086 2.170 2.083 2.083 4,739 -0.08(-3.89%)
Apr 18, 2018 2.110 2.168 2.101 2.168 2,811 +0.15(+7.31%)
Apr 17, 2018 1.968 2.101 1.968 2.020 5,539 -0.02(-0.99%)
Apr 16, 2018 2.040 2.040 2.040 2.040 739 +0.11(+5.54%)
Apr 13, 2018 2.026 2.026 1.933 1.933 3,671 -0.15(-7.24%)
Apr 12, 2018 2.078 2.084 2.078 2.084 929 +0.05(+2.29%)
Apr 11, 2018 2.059 2.059 1.927 2.037 1,195 -0.03(-1.46%)
Apr 10, 2018 2.136 2.136 2.002 2.068 6,109 -0.02(-1.05%)
Apr 09, 2018 2.090 2.095 2.089 2.089 3,122 -0.08(-3.73%)
Apr 06, 2018 2.037 2.037 2.170 552 +0.13(+6.53%)
Apr 04, 2018 2.037 2.037 2.037 1 -0.14(-6.38%)
Apr 03, 2018 2.141 2.176 2.124 2.176 2,900 +0.03(+1.62%)
Apr 02, 2018 2.141 2.142 2.141 2.142 4,559 -0.03(-1.51%)
Mar 29, 2018 2.174 2.174 2.174 0 -0.05(-2.16%)
Mar 28, 2018 2.223 2.223 2.223 2.223 813 +0.00(+0.00%)
Mar 27, 2018 2.147 2.222 2.146 2.222 2,752 +0.02(+1.05%)
Mar 26, 2018 2.141 2.199 2.141 2.199 7,882 +0.08(+3.54%)
Mar 23, 2018 2.066 2.124 2.003 2.124 2,228 +0.01(+0.55%)
Mar 22, 2018 2.113 2.113 2.113 2.113 1,394 -0.03(-1.38%)
Mar 20, 2018 2.142 2.142 2.142 55 +0.02(+1.05%)
Mar 19, 2018 2.159 2.159 2.120 2.120 760 -0.02(-0.74%)
Mar 16, 2018 2.107 2.136 2.078 2.136 7,403 +0.06(+3.07%)
Mar 15, 2018 2.063 2.104 2.063 2.072 3,628 +0.06(+3.17%)
Mar 14, 2018 1.927 2.043 1.927 2.008 6,463 +0.06(+2.97%)
Mar 13, 2018 1.898 1.950 1.898 1.950 4,863 +0.14(+8.01%)
Mar 12, 2018 1.910 1.997 1.806 1.806 17,557 -0.16(-8.26%)
Mar 09, 2018 2.002 2.002 1.968 1.968 411 -0.05(-2.31%)
Mar 08, 2018 2.095 2.099 1.968 2.015 3,445 -0.04(-1.73%)
Mar 07, 2018 1.997 2.113 1.997 2.050 5,039 -0.08(-3.74%)
Mar 06, 2018 2.070 2.130 2.043 2.130 2,918 +0.12(+6.05%)
Mar 05, 2018 1.939 2.008 1.939 2.008 4,492 +0.11(+5.79%)
Mar 02, 2018 1.898 1.916 1.881 1.898 9,881 -0.04(-2.09%)
Mar 01, 2018 1.962 1.962 1.910 1.939 8,492 -0.04(-2.05%)
Feb 28, 2018 2.095 2.095 1.979 1.979 9,316 -0.16(-7.57%)
Feb 27, 2018 2.141 2.141 2.141 2.141 1,553 -0.04(-1.73%)
Feb 26, 2018 2.259 2.259 2.179 2.179 1,742 -0.02(-1.03%)
Feb 23, 2018 2.242 2.304 2.043 2.202 34,043 -0.06(-2.51%)
Feb 22, 2018 2.243 2.259 2.242 2.259 7,487 -0.06(-2.45%)
Feb 20, 2018 2.315 2.315 2.315 0 +0.03(+1.24%)
Feb 16, 2018 2.287 2.287 2.287 0 -0.02(-0.98%)
Feb 15, 2018 2.355 2.355 2.310 2.310 882 +0.01(+0.58%)
Feb 14, 2018 2.296 2.296 2.296 2.296 1,867 -0.06(-2.73%)
Feb 13, 2018 2.361 2.361 2.361 2.361 1,862 -0.12(-4.81%)
Feb 12, 2018 2.440 2.480 2.350 2.480 7,601 -0.06(-2.19%)
Feb 09, 2018 2.594 2.594 2.536 2.536 2,116 +0.05(+1.87%)
Feb 08, 2018 2.489 2.489 2.489 2.489 814 -0.05(-1.83%)
Feb 01, 2018 2.536 2.536 2.536 61 +0.05(+1.95%)
Jan 31, 2018 2.469 2.487 2.469 2.487 1,853 -0.06(-2.26%)
Jan 30, 2018 2.545 2.545 2.545 2.545 590 +0.03(+1.22%)
Jan 29, 2018 2.501 2.520 2.497 2.514 2,306 +0.06(+2.32%)
Jan 26, 2018 2.429 2.545 2.429 2.457 2,696 +0.03(+1.16%)
Jan 25, 2018 2.440 2.440 2.297 2.429 3,696 -0.06(-2.51%)
Jan 24, 2018 2.508 2.510 2.423 2.491 2,422 +0.03(+1.28%)
Jan 23, 2018 2.508 2.508 2.413 2.460 1,173 -0.04(-1.76%)
Jan 22, 2018 2.383 2.508 2.383 2.504 2,725 +0.17(+7.17%)
Jan 19, 2018 2.338 2.412 2.336 2.336 4,176 -0.00(-0.07%)
Jan 18, 2018 2.384 2.384 2.293 2.338 3,911 -0.03(-1.20%)
Jan 17, 2018 2.384 2.532 2.208 2.366 8,503 -0.03(-1.18%)
Jan 16, 2018 2.213 2.395 2.213 2.395 67,211 +0.16(+6.97%)
Jan 12, 2018 2.239 2.239 2.239 0 -0.00(-0.06%)
Jan 11, 2018 2.208 2.253 2.139 2.240 21,781 -0.02(-0.92%)
Jan 10, 2018 2.236 2.236 2.261 5,377 +0.02(+1.12%)
Jan 09, 2018 2.191 2.327 2.185 2.236 19,915 +0.07(+3.02%)
Jan 08, 2018 2.128 2.264 2.128 2.170 8,634 +0.04(+1.88%)
Jan 05, 2018 2.217 2.219 2.130 2.130 5,370 -0.09(-3.99%)
Jan 04, 2018 2.242 2.242 2.196 2.219 6,192 -0.06(-2.47%)
Jan 03, 2018 2.094 2.327 2.094 2.275 10,692 +0.15(+7.03%)
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.