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 (%)
May 31, 2017 2.027 2.064 2.027 2.045 9,758 +0.02(+0.78%)
May 30, 2017 2.102 2.102 2.029 2.029 1,068 +0.01(+0.36%)
May 26, 2017 2.048 2.048 2.022 2.022 5,067 +0.02(+1.22%)
May 25, 2017 1.935 2.080 1.935 1.997 5,679 +0.00(+0.11%)
May 24, 2017 2.112 2.117 1.953 1.995 56,895 -0.12(-5.73%)
May 23, 2017 2.085 2.122 2.014 2.116 39,719 +0.02(+0.79%)
May 22, 2017 2.262 2.262 2.075 2.100 9,550 -0.03(-1.53%)
May 19, 2017 1.992 2.158 1.987 2.132 27,335 +0.22(+11.41%)
May 18, 2017 1.867 1.914 1.867 1.914 2,539 -0.01(-0.54%)
May 17, 2017 1.862 1.945 1.857 1.924 8,402 +0.07(+3.64%)
May 16, 2017 2.057 2.057 1.857 1.857 12,912 -0.19(-9.37%)
May 15, 2017 2.008 2.049 1.966 2.049 11,228 +0.06(+3.26%)
May 12, 2017 1.984 1.984 1.984 1.984 1,036 +0.03(+1.58%)
May 11, 2017 1.953 1.953 1.953 1.953 192 -0.03(-1.56%)
May 10, 2017 2.008 2.028 1.972 1.984 21,434 -0.04(-2.17%)
May 08, 2017 2.028 2.028 2.028 0 +0.09(+4.91%)
May 05, 2017 1.898 1.955 1.898 1.933 5,345 -0.04(-1.91%)
May 04, 2017 1.950 2.023 1.872 1.971 33,514 -0.09(-4.57%)
May 03, 2017 2.060 2.065 2.060 2.065 480 +0.03(+1.70%)
May 02, 2017 2.080 2.112 2.028 2.031 3,508 +0.05(+2.56%)
May 01, 2017 2.087 2.087 1.980 1.980 769 -0.10(-4.81%)
Apr 28, 2017 1.878 2.080 1.878 2.080 28,942 +0.00(+0.00%)
Apr 27, 2017 2.049 2.080 1.956 2.080 22,897 +0.05(+2.25%)
Apr 26, 2017 2.035 2.035 2.035 2.035 511 +0.06(+2.95%)
Apr 25, 2017 1.914 2.028 1.872 1.976 16,045 -0.06(-3.06%)
Apr 24, 2017 2.169 2.169 2.034 2.039 1,816 -0.01(-0.37%)
Apr 21, 2017 2.046 2.046 2.046 2.046 597 -0.12(-5.64%)
Apr 20, 2017 2.166 2.169 2.122 2.169 1,113 +0.14(+6.92%)
Apr 19, 2017 2.054 2.054 2.002 2.028 1,559 +0.13(+6.85%)
Apr 18, 2017 1.909 1.966 1.898 1.898 1,636 -0.12(-6.17%)
Apr 17, 2017 1.992 2.080 1.872 2.023 6,904 -0.12(-5.81%)
Apr 13, 2017 2.184 2.184 1.985 2.148 880 -0.02(-0.96%)
Apr 12, 2017 1.984 2.210 1.984 2.169 3,862 +0.16(+7.76%)
Apr 11, 2017 2.080 2.184 2.013 2.013 942 +0.03(+1.41%)
Apr 10, 2017 2.252 2.366 1.985 1.985 4,658 -0.27(-11.88%)
Apr 07, 2017 2.252 2.252 2.252 2.252 396 +0.04(+1.88%)
Apr 06, 2017 2.049 2.231 2.049 2.210 2,001 +0.08(+3.66%)
Apr 05, 2017 2.132 2.132 2.132 2.132 1,334 +0.00(+0.00%)
Apr 04, 2017 2.106 2.132 2.013 2.132 14,914 -0.08(-3.53%)
Apr 03, 2017 2.210 2.211 2.210 2.210 2,464 +0.07(+3.41%)
Mar 31, 2017 2.340 2.356 2.138 2.138 10,344 +0.01(+0.24%)
Mar 30, 2017 2.061 2.265 2.061 2.132 15,195 -0.16(-6.84%)
Mar 29, 2017 2.340 2.470 2.080 2.289 9,786 -0.05(-2.20%)
Mar 28, 2017 2.335 2.340 2.231 2.340 1,436 +0.13(+5.88%)
Mar 27, 2017 2.210 2.408 2.210 2.210 9,352 +0.00(+0.00%)
Mar 24, 2017 2.210 2.210 2.210 2.210 223 +0.04(+1.92%)
Mar 23, 2017 1.981 2.169 1.981 2.169 2,464 +0.12(+5.84%)
Mar 22, 2017 2.056 2.080 2.049 2.049 2,666 -0.03(-1.25%)
Mar 21, 2017 2.075 2.075 2.075 2.075 1,055 -0.09(-4.09%)
Mar 20, 2017 2.268 2.268 2.122 2.164 4,893 -0.08(-3.48%)
Mar 16, 2017 2.242 2.242 2.242 11 +0.02(+0.94%)
Mar 14, 2017 2.221 2.221 2.221 19 +0.10(+4.91%)
Mar 13, 2017 2.117 2.117 2.117 2.117 655 -0.07(-3.20%)
Mar 10, 2017 2.366 2.366 2.080 2.187 6,187 -0.16(-6.78%)
Mar 09, 2017 2.344 2.363 2.342 2.346 1,615 -0.18(-7.20%)
Mar 08, 2017 2.528 2.528 2.528 2.528 224 +0.02(+0.83%)
Mar 07, 2017 2.465 2.507 2.465 2.507 888 +0.05(+2.12%)
Mar 06, 2017 2.559 2.559 2.455 2.455 11,934 -0.09(-3.63%)
Mar 03, 2017 2.652 2.652 2.547 2.547 4,683 -0.02(-0.60%)
Mar 02, 2017 2.551 2.563 2.551 2.563 1,318 -0.05(-1.80%)
Mar 01, 2017 2.564 2.679 2.564 2.610 1,188 -0.06(-2.19%)
Feb 28, 2017 2.652 2.668 2.547 2.668 4,126 +0.02(+0.59%)
Feb 27, 2017 2.502 2.652 2.502 2.652 1,301 +0.10(+3.87%)
Feb 24, 2017 2.502 2.569 2.485 2.554 8,544 -0.01(-0.39%)
Feb 23, 2017 2.585 2.585 2.474 2.564 5,262 -0.14(-5.17%)
Feb 22, 2017 2.610 2.705 2.610 2.703 1,859 -0.07(-2.67%)
Feb 21, 2017 2.808 2.832 2.778 2.778 3,147 +0.01(+0.19%)
Feb 17, 2017 2.772 2.772 2.772 0 -0.12(-4.27%)
Feb 16, 2017 2.896 2.896 2.896 2.896 415 +0.06(+2.18%)
Feb 15, 2017 2.788 2.834 2.788 2.834 3,483 +0.02(+0.73%)
Feb 14, 2017 2.814 2.814 2.814 2.814 195 +0.02(+0.81%)
Feb 13, 2017 2.803 2.803 2.791 2.791 946 -0.06(-2.13%)
Feb 10, 2017 2.852 2.852 2.852 2.852 985 +0.00(+0.09%)
Feb 09, 2017 2.849 2.849 2.849 2.849 194 +0.02(+0.72%)
Feb 08, 2017 2.881 2.885 2.808 2.829 1,901 -0.06(-1.97%)
Feb 07, 2017 2.886 2.886 2.886 2.886 263 -0.06(-2.11%)
Feb 06, 2017 2.733 2.948 2.733 2.948 902 +0.21(+7.83%)
Feb 03, 2017 2.734 2.734 2.734 2.734 2,355 -0.13(-4.48%)
Feb 02, 2017 2.855 2.881 2.838 2.862 1,917 +0.07(+2.46%)
Feb 01, 2017 2.860 2.886 2.793 2.793 6,753 -0.05(-1.62%)
Jan 31, 2017 2.788 2.886 2.731 2.839 3,264 -0.03(-0.90%)
Jan 30, 2017 2.870 2.924 2.860 2.865 14,759 +0.05(+1.92%)
Jan 27, 2017 2.762 2.827 2.762 2.811 4,535 -0.02(-0.64%)
Jan 26, 2017 2.726 2.834 2.726 2.830 2,002 +0.07(+2.62%)
Jan 25, 2017 2.716 2.829 2.716 2.757 2,078 -0.03(-0.91%)
Jan 24, 2017 2.580 2.783 2.503 2.783 13,882 +0.10(+3.85%)
Jan 20, 2017 2.680 2.680 2.680 85 -0.16(-5.55%)
Jan 19, 2017 2.875 2.875 2.837 2.837 1,608 -0.02(-0.81%)
Jan 18, 2017 2.767 2.860 2.767 2.860 4,321 +0.14(+5.12%)
Jan 17, 2017 2.654 2.741 2.652 2.721 4,387 +0.09(+3.47%)
Jan 13, 2017 2.630 2.630 2.630 0 -0.01(-0.56%)
Jan 12, 2017 2.834 2.834 2.644 2.644 4,888 -0.17(-6.02%)
Jan 11, 2017 2.627 2.814 2.556 2.814 4,183 +0.05(+1.87%)
Jan 10, 2017 2.788 2.820 2.626 2.762 44,260 +0.04(+1.50%)
Jan 09, 2017 2.597 2.989 2.597 2.721 4,160 +0.11(+4.06%)
Jan 06, 2017 2.422 2.659 2.422 2.615 7,977 +0.26(+10.81%)
Jan 05, 2017 2.436 2.437 2.334 2.360 3,954 -0.08(-3.09%)
Jan 04, 2017 2.386 2.520 2.283 2.435 23,669 +0.08(+3.18%)
Jan 03, 2017 2.319 2.448 2.139 2.360 14,144 +0.10(+4.33%)
Dec 30, 2016 2.262 2.262 2.262 0 -0.06(-2.44%)
Dec 29, 2016 2.231 2.521 2.195 2.319 24,645 -0.05(-2.02%)
Dec 28, 2016 2.437 2.521 2.319 2.367 4,081 +0.06(+2.38%)
Dec 27, 2016 2.319 2.421 2.082 2.312 13,374 -0.18(-7.21%)
Dec 22, 2016 2.491 2.491 2.491 0 +0.06(+2.51%)
Dec 21, 2016 2.209 2.624 2.209 2.430 7,420 +0.13(+5.51%)
Dec 20, 2016 2.267 2.334 2.100 2.303 10,566 -0.04(-1.54%)
Dec 19, 2016 2.824 2.824 2.293 2.340 15,716 -0.49(-17.45%)
Dec 16, 2016 2.968 2.968 2.834 2.834 1,018 -0.09(-3.00%)
Dec 15, 2016 3.087 3.087 2.922 2.922 7,036 -0.10(-3.41%)
Dec 14, 2016 2.963 3.025 2.711 3.025 13,370 +0.07(+2.44%)
Dec 13, 2016 2.989 3.061 2.468 2.953 32,421 +0.22(+7.91%)
Dec 12, 2016 2.340 3.092 2.340 2.736 46,327 +0.44(+19.13%)
Dec 09, 2016 2.262 2.423 2.262 2.297 5,369 +0.11(+5.13%)
Dec 08, 2016 2.479 2.494 2.185 2.185 12,198 -0.35(-13.82%)
Dec 07, 2016 2.087 2.535 2.035 2.535 33,156 +0.26(+11.63%)
Dec 06, 2016 2.264 2.422 2.097 2.271 34,058 +0.04(+1.79%)
Dec 05, 2016 2.059 2.318 2.059 2.231 26,711 +0.22(+11.19%)
Dec 02, 2016 1.986 2.010 1.986 2.007 7,370 +0.17(+9.42%)
Dec 01, 2016 1.788 2.013 1.788 1.834 11,472 +0.04(+1.98%)
Nov 30, 2016 1.804 1.865 1.793 1.798 6,733 +0.01(+0.50%)
Nov 29, 2016 1.791 1.793 1.789 1.789 6,400 +0.01(+0.36%)
Nov 28, 2016 1.768 1.804 1.768 1.783 18,272 +0.05(+3.01%)
Nov 25, 2016 1.756 1.756 1.706 1.731 5,913 +0.07(+3.92%)
Nov 23, 2016 1.666 1.666 1.666 0 +0.04(+2.63%)
Nov 22, 2016 1.649 1.649 1.621 1.623 5,060 +0.04(+2.69%)
Nov 21, 2016 1.638 1.641 1.530 1.580 27,464 -0.09(-5.31%)
Nov 18, 2016 1.529 1.678 1.480 1.669 15,979 +0.14(+9.33%)
Nov 17, 2016 1.463 1.530 1.460 1.527 2,475 +0.01(+0.43%)
Nov 16, 2016 1.679 1.681 1.485 1.520 19,872 -0.07(-4.25%)
Nov 15, 2016 1.488 1.588 1.485 1.588 8,417 +0.10(+6.56%)
Nov 14, 2016 1.460 1.490 1.460 1.490 2,511 +0.01(+1.02%)
Nov 11, 2016 1.500 1.500 1.475 1.475 7,315 -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 14,209 -0.03(-2.02%)
Nov 08, 2016 1.510 1.586 1.490 1.490 12,232 -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 2,625 -0.06(-3.79%)
Nov 02, 2016 1.565 1.575 1.505 1.564 33,429 -0.13(-7.47%)
Nov 01, 2016 1.691 1.691 1.691 1.691 663 +0.12(+7.87%)
Oct 31, 2016 1.763 1.763 1.555 1.567 2,599 +0.01(+0.45%)
Oct 28, 2016 1.530 1.656 1.530 1.560 12,559 -0.02(-1.20%)
Oct 27, 2016 1.626 1.660 1.512 1.579 27,466 -0.05(-3.33%)
Oct 26, 2016 1.661 1.763 1.634 1.634 8,142 -0.03(-1.61%)
Oct 25, 2016 1.806 1.830 1.631 1.660 45,315 -0.18(-9.58%)
Oct 24, 2016 1.871 1.871 1.821 1.836 1,614 -0.04(-1.88%)
Oct 21, 2016 1.872 1.881 1.819 1.871 21,329 +0.02(+0.81%)
Oct 20, 2016 1.856 1.856 1.816 1.856 7,402 +0.01(+0.27%)
Oct 19, 2016 1.766 1.851 1.766 1.851 17,468 +0.03(+1.37%)
Oct 18, 2016 1.796 1.826 1.782 1.826 14,026 +0.03(+1.68%)
Oct 17, 2016 1.756 1.796 1.718 1.796 8,672 +0.04(+2.29%)
Oct 14, 2016 1.523 1.756 1.523 1.756 36,120 +0.14(+8.70%)
Oct 13, 2016 1.510 1.615 1.505 1.615 49,969 +0.10(+6.27%)
Oct 12, 2016 1.550 1.550 1.520 1.520 3,222 +0.01(+0.66%)
Oct 11, 2016 1.511 1.555 1.510 1.510 13,306 +0.01(+0.33%)
Oct 10, 2016 1.555 1.555 1.505 1.505 3,896 -0.03(-1.87%)
Oct 06, 2016 1.540 1.534 1.534 1.534 59 -0.00(-0.08%)
Oct 05, 2016 1.510 1.535 1.510 1.535 6,025 +0.03(+2.00%)
Oct 04, 2016 1.565 1.565 1.505 1.505 5,443 -0.01(-0.33%)
Oct 03, 2016 1.530 1.530 1.510 1.510 12,188 -0.03(-1.95%)
Sep 30, 2016 1.515 1.641 1.515 1.540 8,644 +0.02(+0.99%)
Sep 29, 2016 1.540 1.706 1.510 1.525 29,638 -0.02(-0.98%)
Sep 28, 2016 1.666 1.666 1.490 1.540 39,566 -0.19(-10.86%)
Sep 27, 2016 1.711 1.728 1.711 1.728 831 +0.05(+3.12%)
Sep 26, 2016 1.706 1.706 1.652 1.676 6,278 -0.06(-3.61%)
Sep 23, 2016 1.711 1.751 1.711 1.738 1,201 -0.01(-0.72%)
Sep 22, 2016 1.756 1.756 1.751 1.751 2,011 +0.02(+0.87%)
Sep 21, 2016 1.740 1.740 1.736 1.736 552 -0.10(-5.40%)
Sep 20, 2016 1.806 1.836 1.721 1.835 5,403 +0.05(+2.91%)
Sep 19, 2016 1.861 1.861 1.691 1.783 8,028 +0.10(+5.92%)
Sep 16, 2016 1.723 1.723 1.683 1.683 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 1.696 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 1.831 1.636 1.713 23,553 +0.15(+9.41%)
Sep 09, 2016 1.847 1.847 1.565 1.565 24,012 -0.32(-16.80%)
Sep 07, 2016 1.881 1.881 1.881 1.881 101 +0.00(+0.00%)
Sep 06, 2016 1.846 1.894 1.846 1.881 4,510 +0.03(+1.63%)
Sep 02, 2016 1.846 1.851 1.851 1.851 2,192 -0.03(-1.58%)
Sep 01, 2016 1.896 1.900 1.856 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 1.935 1.947 1.935 1.947 1,815 +0.01(+0.62%)
Aug 23, 2016 1.945 1.959 1.921 1.935 22,191 +0.03(+1.82%)
Aug 22, 2016 1.975 1.980 1.900 1.900 11,820 -0.05(-2.37%)
Aug 19, 2016 1.965 1.965 1.856 1.946 3,629 -0.02(-0.88%)
Aug 18, 2016 1.985 1.985 1.955 1.964 2,966 -0.02(-0.80%)
Aug 17, 2016 1.980 1.982 1.980 1.980 7,968 +0.00(+0.00%)
Aug 16, 2016 2.000 2.000 1.980 1.980 3,150 -0.01(-0.70%)
Aug 15, 2016 1.986 2.000 1.986 1.994 2,777 +0.01(+0.40%)
Aug 12, 2016 1.985 1.986 1.985 1.986 4,546 +0.00(+0.12%)
Aug 11, 2016 1.980 1.983 1.980 1.983 2,845 +0.00(+0.17%)
Aug 09, 2016 1.980 1.980 1.980 1.980 1,612 -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 1.999 3,011 +0.02(+0.99%)
Aug 03, 2016 1.995 2.000 1.980 1.980 4,232 -0.02(-0.99%)
Aug 02, 2016 1.997 2.000 1.995 2.000 4,024 +0.00(+0.22%)
Aug 01, 2016 1.990 2.002 1.989 1.995 3,329 -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 1.993 1.985 1.993 3,829 +0.00(+0.19%)
Jul 27, 2016 2.014 2.014 1.990 1.990 806 -0.01(-0.66%)
Jul 26, 2016 1.995 2.003 1.995 2.003 655 -0.00(-0.20%)
Jul 25, 2016 2.014 2.019 1.985 2.007 3,077 +0.07(+3.72%)
Jul 22, 2016 1.935 1.935 1.935 1.935 1,181 -0.10(-4.88%)
Jul 21, 2016 2.034 2.034 2.034 2.034 564 +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 1.920 1.905 1.920 1,670 -0.06(-3.08%)
Jul 18, 2016 1.981 1.981 1.981 1.981 1,388 +0.05(+2.38%)
Jul 15, 2016 1.941 1.967 1.910 1.935 2,210 -0.02(-1.27%)
Jul 14, 2016 1.965 1.965 1.960 1.960 2,749 -0.01(-0.50%)
Jul 13, 2016 1.990 2.022 1.967 1.970 17,100 -0.08(-3.87%)
Jul 12, 2016 1.995 2.049 1.995 2.049 1,166 +0.06(+2.99%)
Jul 11, 2016 1.990 2.059 1.990 1.990 4,032 -0.00(-0.25%)
Jul 08, 2016 1.990 2.034 2.034 1.995 2,636 -0.04(-1.95%)
Jul 07, 2016 1.990 2.042 1.990 2.034 7,154 -0.02(-1.20%)
Jul 05, 2016 2.059 2.059 2.059 2.059 1,162 +0.02(+1.22%)
Jul 01, 2016 2.010 2.034 2.034 2.034 604 -0.02(-0.97%)
Jun 30, 2016 2.005 2.054 2.005 2.054 7,132 +0.04(+1.97%)
Jun 29, 2016 2.038 2.079 2.014 2.014 3,420 -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 2.034 3,271 -0.05(-2.28%)
Jun 24, 2016 2.218 2.218 2.000 2.082 4,304 -0.02(-1.05%)
Jun 23, 2016 2.046 2.178 2.046 2.104 7,078 +0.09(+4.43%)
Jun 22, 2016 2.061 2.074 2.014 2.014 8,809 -0.19(-8.52%)
Jun 21, 2016 2.163 2.202 2.134 2.202 9,919 +0.04(+1.79%)
Jun 20, 2016 2.362 2.362 2.134 2.163 8,162 -0.17(-7.23%)
Jun 14, 2016 2.327 2.332 2.332 2.332 1,813 -0.04(-1.87%)
Jun 13, 2016 2.382 2.389 2.357 2.377 6,697 -0.02(-0.98%)
Jun 09, 2016 2.406 2.400 2.400 2.400 82 -0.01(-0.57%)
Jun 08, 2016 2.414 2.414 2.414 2.414 405 +0.00(+0.10%)
Jun 07, 2016 2.431 2.431 2.362 2.411 9,369 -0.01(-0.49%)
Jun 06, 2016 2.424 2.424 2.423 2.423 731 -0.05(-1.93%)
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.