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 (%)
Feb 25, 2010 5.693 5.695 5.695 5.695 14,811 +0.06(+1.00%)
Feb 24, 2010 5.636 5.640 5.636 5.639 3,837 +0.10(+1.83%)
Feb 23, 2010 5.445 5.687 5.445 5.538 37,468 +0.16(+3.06%)
Feb 22, 2010 5.135 5.430 5.135 5.373 29,585 +0.24(+4.65%)
Feb 19, 2010 5.299 5.370 5.075 5.135 27,652 -0.09(-1.74%)
Feb 18, 2010 5.054 5.299 5.042 5.226 21,372 +0.17(+3.27%)
Feb 17, 2010 5.051 5.075 5.041 5.060 6,706 +0.30(+6.20%)
Feb 16, 2010 4.809 5.060 4.761 4.764 14,802 -0.04(-0.93%)
Feb 12, 2010 4.791 4.809 4.809 4.809 5,024 +0.02(+0.44%)
Feb 11, 2010 4.790 4.790 4.788 4.788 1,172 -0.03(-0.56%)
Feb 10, 2010 4.814 4.815 4.814 4.815 1,674 +0.01(+0.31%)
Feb 09, 2010 5.000 5.060 4.800 4.800 4,153 +0.02(+0.50%)
Feb 08, 2010 4.776 4.776 4.776 4.776 837 -0.22(-4.42%)
Feb 05, 2010 4.890 5.000 4.785 4.997 5,366 +0.01(+0.18%)
Feb 04, 2010 4.985 4.988 4.985 4.988 1,004 -0.00(-0.03%)
Feb 03, 2010 4.990 4.990 4.990 4.990 669 +0.06(+1.30%)
Feb 02, 2010 4.803 5.000 4.803 4.926 12,712 +0.13(+2.61%)
Feb 01, 2010 4.944 4.970 4.779 4.800 15,134 -0.04(-0.74%)
Jan 29, 2010 4.833 4.915 4.782 4.836 13,707 +0.06(+1.25%)
Jan 28, 2010 4.821 4.821 4.776 4.776 1,004 +0.00(+0.00%)
Jan 27, 2010 4.776 4.776 4.776 4.776 676 -0.04(-0.93%)
Jan 26, 2010 4.821 4.821 4.821 4.821 15,007 +0.00(+0.00%)
Jan 25, 2010 4.818 4.821 4.818 4.821 13,466 -0.01(-0.19%)
Jan 22, 2010 4.732 4.836 4.732 4.830 38,375 +0.11(+2.28%)
Jan 21, 2010 4.723 4.723 4.723 4.723 334 -0.00(-0.09%)
Jan 20, 2010 4.727 4.727 4.727 4.727 334 +0.01(+0.29%)
Jan 19, 2010 4.851 4.851 4.714 4.714 12,582 -0.14(-2.83%)
Jan 15, 2010 4.923 4.851 4.851 4.851 3,684 -0.00(-0.01%)
Jan 14, 2010 4.854 4.854 4.851 4.852 4,019 +0.00(+0.01%)
Jan 13, 2010 4.776 4.851 4.776 4.851 5,677 +0.03(+0.62%)
Jan 12, 2010 4.726 4.836 4.726 4.821 4,910 +0.05(+1.13%)
Jan 11, 2010 4.627 5.045 4.627 4.767 32,547 +0.11(+2.37%)
Jan 08, 2010 4.687 4.687 4.657 4.657 3,684 +0.03(+0.65%)
Jan 07, 2010 4.552 4.684 4.538 4.627 18,390 +0.09(+1.91%)
Jan 06, 2010 4.493 4.541 4.493 4.541 3,165 +0.08(+1.81%)
Jan 05, 2010 4.451 4.460 4.451 4.460 4,019 +0.00(+0.00%)
Jan 04, 2010 4.403 4.460 4.346 4.460 6,793 +0.06(+1.29%)
Dec 30, 2009 4.376 4.403 4.403 4.403 6,029 +0.01(+0.34%)
Dec 29, 2009 4.466 4.549 4.275 4.388 16,635 +0.11(+2.65%)
Dec 28, 2009 4.427 4.552 4.239 4.275 6,384 -0.02(-0.56%)
Dec 24, 2009 4.299 4.299 4.299 4.299 341 +0.06(+1.41%)
Dec 23, 2009 4.248 4.308 4.239 4.239 5,644 +0.01(+0.21%)
Dec 22, 2009 4.230 4.308 4.230 4.230 9,017 -0.08(-1.92%)
Dec 21, 2009 4.317 4.468 4.299 4.313 23,221 -0.03(-0.70%)
Dec 18, 2009 4.343 4.343 4.332 4.343 3,684 -0.01(-0.14%)
Dec 17, 2009 4.373 4.376 4.317 4.349 6,699 +0.01(+0.14%)
Dec 16, 2009 4.343 4.343 4.343 4.343 468 -0.10(-2.35%)
Dec 15, 2009 4.448 4.448 4.448 4.448 1,004 +0.01(+0.34%)
Dec 14, 2009 4.546 4.546 4.329 4.433 7,205 +0.07(+1.71%)
Dec 11, 2009 4.358 4.358 4.358 4.358 669 -0.01(-0.24%)
Dec 10, 2009 4.366 4.369 4.366 4.369 669 -0.11(-2.43%)
Dec 09, 2009 4.439 4.478 4.329 4.478 9,838 -0.06(-1.25%)
Dec 08, 2009 4.535 4.535 4.535 4.535 669 +0.03(+0.66%)
Dec 07, 2009 4.505 4.505 4.505 4.505 669 +0.12(+2.65%)
Dec 04, 2009 4.761 4.761 4.373 4.388 3,081 +0.01(+0.14%)
Dec 03, 2009 4.406 4.478 4.340 4.382 7,872 -0.02(-0.54%)
Dec 02, 2009 4.526 4.546 4.403 4.406 16,099 -0.09(-1.93%)
Dec 01, 2009 4.638 4.638 4.493 4.493 5,878 -0.22(-4.75%)
Nov 27, 2009 4.732 4.717 4.717 4.717 2,344 -0.04(-0.94%)
Nov 25, 2009 5.060 5.373 4.729 4.761 33,016 -0.24(-4.78%)
Nov 24, 2009 4.744 5.075 4.672 5.000 13,727 +0.28(+6.01%)
Nov 23, 2009 4.499 4.717 4.499 4.717 29,133 +0.23(+5.12%)
Nov 20, 2009 4.403 4.499 4.338 4.487 10,682 +0.07(+1.55%)
Nov 19, 2009 4.394 4.418 4.284 4.418 5,286 +0.06(+1.44%)
Nov 18, 2009 4.311 4.385 4.311 4.355 18,561 +0.04(+0.97%)
Nov 17, 2009 4.254 4.314 4.254 4.314 1,222 +0.01(+0.16%)
Nov 16, 2009 4.254 4.306 4.193 4.306 2,984 +0.13(+3.04%)
Nov 13, 2009 4.179 4.243 4.179 4.179 28,641 +0.00(+0.00%)
Nov 12, 2009 4.179 4.179 4.179 4.179 881 -0.03(-0.71%)
Nov 11, 2009 4.239 4.254 4.209 4.209 6,833 +0.00(+0.00%)
Nov 10, 2009 4.182 4.209 4.179 4.209 13,017 -0.04(-1.05%)
Nov 09, 2009 4.329 4.373 4.254 4.254 14,900 -0.13(-2.86%)
Nov 06, 2009 4.415 4.415 4.379 4.379 1,339 +0.12(+2.88%)
Nov 05, 2009 4.418 4.418 4.242 4.257 17,502 -0.19(-4.30%)
Nov 04, 2009 4.600 4.600 4.446 4.448 14,725 -0.01(-0.33%)
Nov 03, 2009 4.478 4.478 4.448 4.463 10,049 +0.01(+0.33%)
Nov 02, 2009 4.448 4.448 4.448 4.448 13,399 +0.00(+0.01%)
Oct 30, 2009 4.346 4.448 4.343 4.448 11,175 -0.01(-0.25%)
Oct 29, 2009 4.508 4.508 4.344 4.459 10,451 +0.01(+0.25%)
Oct 28, 2009 4.358 4.448 4.358 4.448 17,941 +0.03(+0.68%)
Oct 27, 2009 4.448 4.451 4.364 4.418 2,344 +0.06(+1.30%)
Oct 26, 2009 4.358 4.454 4.358 4.361 3,349 +0.02(+0.41%)
Oct 23, 2009 4.343 4.343 4.343 4.343 1,674 +0.00(+0.00%)
Oct 22, 2009 4.478 4.478 4.343 4.343 1,004 -0.16(-3.45%)
Oct 20, 2009 4.499 4.499 4.499 4.499 0 -0.00(-0.01%)
Oct 19, 2009 4.512 4.512 4.499 4.499 3,684 +0.00(+0.01%)
Oct 16, 2009 4.478 4.499 4.478 4.499 2,847 +0.04(+1.01%)
Oct 15, 2009 4.427 4.475 4.427 4.454 5,895 +0.02(+0.47%)
Oct 14, 2009 4.627 4.633 4.418 4.433 31,498 -0.16(-3.51%)
Oct 13, 2009 4.588 4.594 4.588 4.594 1,004 +0.18(+4.06%)
Oct 12, 2009 4.418 4.418 4.409 4.415 3,014 +0.09(+2.00%)
Oct 08, 2009 4.329 4.329 4.329 4.329 0 -0.09(-2.03%)
Oct 07, 2009 4.594 4.594 4.418 4.418 3,433 -0.06(-1.33%)
Oct 06, 2009 4.478 4.478 4.478 4.478 5,373 +0.00(+0.00%)
Oct 05, 2009 4.478 4.478 4.478 4.478 6,676 +0.00(+0.00%)
Oct 02, 2009 4.478 4.478 4.478 4.478 455 -0.05(-1.09%)
Oct 01, 2009 4.527 4.527 4.527 4.527 334 +0.05(+1.10%)
Sep 30, 2009 4.597 4.597 4.478 4.478 5,443 -0.12(-2.59%)
Sep 29, 2009 4.594 4.597 4.594 4.597 2,830 +0.16(+3.69%)
Sep 28, 2009 4.594 4.597 4.433 4.433 7,218 -0.07(-1.66%)
Sep 24, 2009 4.508 4.508 4.508 4.508 7,034 +0.00(+0.00%)
Sep 23, 2009 4.538 4.538 4.508 4.508 1,577 +0.03(+0.67%)
Sep 22, 2009 4.597 4.597 4.478 4.478 9,848 -0.05(-1.08%)
Sep 21, 2009 4.576 4.576 4.523 4.527 6,029 -0.03(-0.56%)
Sep 18, 2009 4.552 4.555 4.552 4.552 7,034 +0.02(+0.51%)
Sep 17, 2009 4.469 4.538 4.469 4.529 7,034 +0.05(+1.22%)
Sep 16, 2009 4.594 4.594 4.472 4.475 24,125 -0.00(-0.07%)
Sep 15, 2009 4.478 4.478 4.478 4.478 11,948 -0.03(-0.66%)
Sep 14, 2009 4.478 4.508 4.478 4.508 7,091 +0.01(+0.13%)
Sep 11, 2009 4.484 4.502 4.484 4.502 4,019 -0.08(-1.76%)
Sep 10, 2009 4.597 4.597 4.582 4.582 2,679 -0.01(-0.33%)
Sep 09, 2009 4.594 4.627 4.594 4.597 10,964 +0.01(+0.12%)
Sep 08, 2009 4.582 4.594 4.582 4.592 5,024 +0.14(+3.14%)
Sep 04, 2009 4.433 4.484 4.433 4.452 4,947 +0.01(+0.20%)
Sep 03, 2009 4.597 4.597 4.443 4.443 3,684 -0.14(-3.04%)
Sep 02, 2009 4.618 4.618 4.582 4.582 3,611 +0.07(+1.66%)
Sep 01, 2009 4.508 4.508 4.508 4.508 837 -0.01(-0.33%)
Aug 31, 2009 4.582 4.627 4.523 4.523 6,770 -0.10(-2.26%)
Aug 27, 2009 4.699 4.627 4.627 4.627 15,409 -0.07(-1.52%)
Aug 26, 2009 4.699 4.699 4.699 4.699 669 +0.04(+0.77%)
Aug 25, 2009 4.803 4.803 4.663 4.663 3,875 -0.04(-0.83%)
Aug 24, 2009 4.687 4.702 4.687 4.702 14,233 -0.08(-1.67%)
Aug 21, 2009 4.794 4.835 4.782 4.782 1,725 +0.09(+2.02%)
Aug 20, 2009 4.776 4.779 4.687 4.687 2,344 -0.15(-3.09%)
Aug 19, 2009 4.866 4.917 4.779 4.836 6,699 -0.00(-0.06%)
Aug 18, 2009 4.842 4.851 4.839 4.839 1,845 -0.04(-0.86%)
Aug 17, 2009 4.836 4.896 4.836 4.881 1,674 -0.04(-0.91%)
Aug 12, 2009 4.926 4.926 4.926 4.926 2,009 +0.00(+0.00%)
Aug 11, 2009 4.970 4.970 4.926 4.926 1,339 -0.09(-1.84%)
Aug 10, 2009 5.075 5.075 5.018 5.018 1,674 -0.06(-1.12%)
Aug 07, 2009 5.152 5.152 5.075 5.075 3,014 +0.12(+2.35%)
Aug 06, 2009 5.003 5.030 4.958 4.958 1,004 -0.09(-1.77%)
Aug 05, 2009 5.048 5.048 5.048 5.048 334 -0.03(-0.53%)
Aug 04, 2009 5.048 5.078 4.926 5.075 5,359 +0.01(+0.29%)
Aug 03, 2009 5.236 5.239 5.024 5.060 8,056 -0.16(-3.00%)
Jul 30, 2009 5.111 5.216 5.216 5.216 1,004 +0.18(+3.64%)
Jul 28, 2009 5.048 5.033 5.033 5.033 3,376 +0.01(+0.27%)
Jul 27, 2009 5.158 5.158 5.018 5.020 2,679 -0.17(-3.36%)
Jul 24, 2009 5.158 5.213 5.158 5.194 1,788 -0.21(-3.81%)
Jul 22, 2009 5.400 5.400 5.400 5.400 334 +0.39(+7.68%)
Jul 20, 2009 5.075 5.015 5.015 5.015 1,004 -0.00(-0.06%)
Jul 17, 2009 5.018 5.018 5.018 5.018 837 +0.09(+1.82%)
Jul 16, 2009 4.929 4.929 4.929 4.929 334 -0.15(-3.00%)
Jul 14, 2009 5.081 5.081 5.081 5.081 0 +0.00(+0.00%)
Jul 13, 2009 5.081 5.081 5.081 5.081 334 -0.23(-4.38%)
Jul 10, 2009 5.018 5.438 5.018 5.314 5,393 +0.28(+5.51%)
Jul 09, 2009 5.075 5.075 5.036 5.036 870 -0.04(-0.76%)
Jul 08, 2009 5.032 5.076 5.021 5.075 5,711 +0.05(+1.07%)
Jul 07, 2009 5.018 5.021 5.018 5.021 1,527 -0.17(-3.19%)
Jul 06, 2009 5.263 5.370 5.149 5.187 12,159 -0.01(-0.21%)
Jul 02, 2009 5.158 5.197 5.152 5.197 3,986 -0.07(-1.35%)
Jun 30, 2009 5.161 5.268 5.268 5.268 9,714 +0.17(+3.43%)
Jun 29, 2009 5.221 5.221 5.078 5.093 1,470 -0.02(-0.38%)
Jun 26, 2009 5.215 5.221 5.113 5.113 3,684 -0.13(-2.49%)
Jun 25, 2009 5.244 5.244 5.244 5.244 334 -0.01(-0.27%)
Jun 24, 2009 5.075 5.257 5.075 5.257 3,393 +0.24(+4.83%)
Jun 23, 2009 5.015 5.066 5.015 5.015 2,344 -0.25(-4.68%)
Jun 17, 2009 5.078 5.261 5.261 5.261 3,349 +0.27(+5.47%)
Jun 16, 2009 4.988 4.988 4.988 4.988 837 -0.30(-5.59%)
Jun 15, 2009 5.421 5.448 5.021 5.284 18,692 +0.00(+0.00%)
Jun 12, 2009 5.370 5.370 5.284 5.284 2,679 +0.00(+0.06%)
Jun 11, 2009 5.072 5.344 5.072 5.281 13,734 +0.28(+5.61%)
Jun 10, 2009 4.944 5.075 4.926 5.000 5,024 +0.06(+1.28%)
Jun 09, 2009 4.908 4.937 4.908 4.937 2,009 +0.05(+1.09%)
Jun 08, 2009 4.884 4.884 4.884 4.884 669 -0.19(-3.71%)
Jun 05, 2009 5.072 5.072 5.072 5.072 1,055 +0.04(+0.83%)
Jun 04, 2009 4.952 5.030 4.866 5.030 7,774 +0.14(+2.93%)
Jun 03, 2009 4.870 4.887 4.870 4.887 1,450 +0.06(+1.31%)
Jun 02, 2009 4.776 4.955 4.735 4.824 8,867 +0.02(+0.37%)
Jun 01, 2009 4.678 4.905 4.678 4.806 5,664 +0.07(+1.44%)
May 29, 2009 4.720 4.905 4.720 4.738 6,388 +0.02(+0.39%)
May 28, 2009 4.727 4.749 4.720 4.720 7,815 -0.01(-0.13%)
May 27, 2009 4.776 4.776 4.726 4.726 5,024 -0.07(-1.46%)
May 26, 2009 4.738 4.816 4.735 4.796 5,423 +0.08(+1.61%)
May 22, 2009 4.776 4.776 4.720 4.720 2,194 +0.06(+1.35%)
May 21, 2009 4.761 4.761 4.603 4.657 6,615 -0.10(-2.01%)
May 20, 2009 4.833 4.911 4.735 4.752 10,645 -0.15(-3.08%)
May 19, 2009 4.687 4.923 4.627 4.903 22,058 +0.36(+7.99%)
May 18, 2009 4.905 4.905 4.478 4.541 58,119 -0.37(-7.54%)
May 15, 2009 4.836 4.917 4.836 4.911 7,336 +0.03(+0.59%)
May 14, 2009 4.836 4.882 4.836 4.882 4,103 +0.05(+0.94%)
May 13, 2009 4.896 4.902 4.836 4.836 6,699 -0.07(-1.52%)
May 12, 2009 4.932 4.955 4.911 4.911 3,490 -0.02(-0.36%)
May 11, 2009 5.227 5.227 4.929 4.929 4,773 -0.28(-5.33%)
May 08, 2009 4.806 5.206 4.733 5.206 11,282 +0.43(+9.00%)
May 07, 2009 4.851 4.851 4.776 4.776 669 +0.00(+0.00%)
May 06, 2009 4.926 5.072 4.729 4.776 17,154 -0.10(-2.14%)
May 05, 2009 5.045 5.045 4.881 4.881 4,522 -0.04(-0.85%)
May 04, 2009 5.090 5.126 4.923 4.923 14,772 -0.15(-2.94%)
May 01, 2009 5.072 5.072 5.054 5.072 5,081 -0.00(-0.06%)
Apr 29, 2009 5.075 5.075 5.075 5.075 0 +0.13(+2.72%)
Apr 28, 2009 5.251 5.251 4.941 4.941 8,374 -0.33(-6.23%)
Apr 27, 2009 5.257 5.299 5.257 5.269 5,694 +0.06(+1.23%)
Apr 24, 2009 5.191 5.205 5.191 5.205 669 +0.01(+0.15%)
Apr 23, 2009 5.209 5.209 5.197 5.197 1,674 -0.01(-0.11%)
Apr 22, 2009 5.203 5.352 5.203 5.203 8,374 -0.14(-2.71%)
Apr 21, 2009 5.348 5.348 5.348 5.348 669 -0.02(-0.30%)
Apr 20, 2009 5.045 5.364 5.045 5.364 4,019 +0.29(+5.71%)
Apr 17, 2009 5.135 5.138 5.063 5.075 3,684 -0.04(-0.79%)
Apr 16, 2009 5.138 5.138 5.115 5.115 669 -0.05(-0.93%)
Apr 15, 2009 5.148 5.163 5.148 5.163 1,004 -0.03(-0.66%)
Apr 14, 2009 5.197 5.197 5.197 5.197 669 -0.00(-0.06%)
Apr 13, 2009 5.203 5.203 5.200 5.200 669 +0.03(+0.58%)
Apr 09, 2009 5.141 5.284 5.141 5.170 4,187 -0.13(-2.53%)
Apr 08, 2009 5.181 5.305 5.170 5.305 3,349 +0.11(+2.07%)
Apr 07, 2009 5.141 5.200 5.117 5.197 3,905 +0.00(+0.00%)
Apr 06, 2009 5.141 5.197 5.075 5.197 2,679 -0.01(-0.23%)
Apr 03, 2009 5.078 5.209 5.078 5.209 6,867 +0.00(+0.03%)
Apr 02, 2009 5.200 5.208 5.200 5.208 750 +0.10(+1.96%)
Apr 01, 2009 5.075 5.108 5.075 5.108 1,339 -0.26(-4.89%)
Mar 31, 2009 5.224 5.370 5.224 5.370 3,225 +0.15(+2.86%)
Mar 30, 2009 5.224 5.224 5.075 5.221 8,280 +0.09(+1.75%)
Mar 26, 2009 5.056 5.341 5.048 5.132 5,765 +0.12(+2.38%)
Mar 25, 2009 5.227 5.358 5.012 5.012 15,915 -0.06(-1.24%)
Mar 24, 2009 5.344 5.344 5.075 5.075 2,931 +0.00(+0.00%)
Mar 23, 2009 5.072 5.370 4.776 5.075 48,405 +0.06(+1.19%)
Mar 20, 2009 4.896 5.075 4.732 5.015 10,049 -0.04(-0.71%)
Mar 19, 2009 5.054 5.063 5.018 5.051 2,921 -0.01(-0.24%)
Mar 18, 2009 4.627 5.063 4.627 5.063 1,004 +0.33(+7.00%)
Mar 17, 2009 4.702 5.066 4.702 4.732 3,349 -0.05(-1.00%)
Mar 16, 2009 4.693 4.969 4.627 4.779 2,009 -0.06(-1.23%)
Mar 13, 2009 4.872 4.872 4.491 4.839 14,136 -0.21(-4.23%)
Mar 12, 2009 4.947 5.053 4.947 5.053 5,694 -0.00(-0.08%)
Mar 11, 2009 4.773 5.057 4.773 5.057 4,019 +0.33(+6.88%)
Mar 10, 2009 4.657 4.732 4.611 4.732 3,601 -0.17(-3.55%)
Mar 09, 2009 4.906 4.906 4.906 4.906 1,236 +0.04(+0.76%)
Mar 06, 2009 4.896 5.075 4.869 4.869 11,376 -0.01(-0.24%)
Mar 05, 2009 4.854 5.105 4.849 4.881 5,075 -0.19(-3.82%)
Mar 04, 2009 4.791 5.531 4.708 5.075 8,274 +0.12(+2.41%)
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.