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 (%)
Jul 29, 2011 6.747 6.781 6.681 6.681 16,163 -0.09(-1.38%)
Jul 28, 2011 6.791 6.848 6.747 6.774 3,329 -0.11(-1.55%)
Jul 27, 2011 6.881 6.881 6.881 6.881 898 -0.07(-0.96%)
Jul 26, 2011 6.988 7.068 6.881 6.948 5,987 +0.08(+1.22%)
Jul 25, 2011 7.001 7.015 6.771 6.864 3,550 -0.14(-2.00%)
Jul 22, 2011 7.005 7.015 6.768 7.005 8,729 +0.01(+0.10%)
Jul 21, 2011 7.015 7.015 6.998 6.998 2,320 -0.02(-0.24%)
Jul 20, 2011 6.699 7.085 6.699 7.015 4,676 +0.06(+0.91%)
Jul 19, 2011 6.714 6.965 6.714 6.951 2,694 -0.09(-1.23%)
Jul 18, 2011 6.778 7.075 6.778 7.038 6,211 +0.06(+0.81%)
Jul 15, 2011 6.821 6.981 6.764 6.981 10,957 +0.06(+0.92%)
Jul 14, 2011 6.808 7.069 6.794 6.918 2,694 +0.08(+1.17%)
Jul 13, 2011 6.968 6.970 6.838 6.838 6,439 -0.23(-3.22%)
Jul 12, 2011 6.791 7.065 6.791 7.065 7,178 +0.27(+4.03%)
Jul 11, 2011 6.691 6.791 6.684 6.791 12,642 -0.01(-0.10%)
Jul 08, 2011 6.911 6.921 6.684 6.798 6,610 -0.04(-0.63%)
Jul 07, 2011 6.768 6.841 6.768 6.841 4,029 +0.08(+1.14%)
Jul 06, 2011 6.764 6.764 6.764 6.764 299 -0.08(-1.17%)
Jul 05, 2011 6.811 6.844 6.811 6.844 1,781 +0.09(+1.39%)
Jul 01, 2011 6.751 6.751 6.751 6.751 898 -0.07(-1.03%)
Jun 30, 2011 6.764 6.841 6.764 6.821 4,553 +0.03(+0.45%)
Jun 29, 2011 6.881 6.881 6.791 6.791 6,711 -0.06(-0.83%)
Jun 28, 2011 6.841 6.848 6.799 6.848 8,403 +0.05(+0.79%)
Jun 27, 2011 6.851 6.851 6.794 6.794 3,143 -0.05(-0.78%)
Jun 24, 2011 6.848 6.848 6.524 6.848 4,056 +0.07(+1.04%)
Jun 23, 2011 6.617 6.777 6.508 6.777 5,343 +0.12(+1.85%)
Jun 22, 2011 6.611 6.654 6.611 6.654 3,260 +0.03(+0.50%)
Jun 21, 2011 6.484 6.621 6.484 6.621 1,197 +0.10(+1.59%)
Jun 20, 2011 6.517 6.603 6.517 6.517 6,167 +0.21(+3.34%)
Jun 17, 2011 6.280 6.443 6.276 6.307 5,218 -0.03(-0.43%)
Jun 16, 2011 6.527 6.574 6.250 6.334 9,436 -0.32(-4.86%)
Jun 15, 2011 6.597 6.657 6.597 6.657 1,856 +0.00(+0.00%)
Jun 14, 2011 6.677 6.677 6.524 6.657 5,089 -0.02(-0.35%)
Jun 13, 2011 6.931 6.931 6.517 6.680 14,699 -0.04(-0.55%)
Jun 10, 2011 6.764 6.764 6.717 6.717 3,592 -0.04(-0.54%)
Jun 09, 2011 6.697 6.761 6.454 6.754 6,331 +0.07(+1.05%)
Jun 08, 2011 6.714 6.784 6.593 6.684 9,124 -0.01(-0.20%)
Jun 07, 2011 6.741 6.741 6.697 6.697 5,496 +0.07(+1.04%)
Jun 06, 2011 6.597 6.629 6.597 6.629 1,389 +0.03(+0.48%)
Jun 03, 2011 6.667 6.667 6.597 6.597 4,574 -0.19(-2.83%)
May 24, 2011 6.586 6.854 6.586 6.789 14,922 +0.21(+3.18%)
May 23, 2011 6.449 6.580 6.449 6.580 6,567 +0.13(+1.98%)
May 20, 2011 6.465 6.478 6.138 6.452 21,933 -0.08(-1.20%)
May 19, 2011 6.488 6.573 6.482 6.531 3,173 +0.02(+0.25%)
May 18, 2011 6.619 6.665 6.482 6.514 9,164 +0.23(+3.70%)
May 17, 2011 6.416 6.452 6.282 6.282 2,190 -0.16(-2.54%)
May 16, 2011 6.223 6.518 6.223 6.446 13,047 +0.24(+3.93%)
May 13, 2011 6.089 6.282 6.089 6.202 2,749 +0.05(+0.74%)
May 12, 2011 6.220 6.275 6.017 6.156 4,490 -0.05(-0.77%)
May 11, 2011 6.141 6.220 6.089 6.203 8,440 +0.07(+1.07%)
May 10, 2011 6.184 6.203 6.056 6.138 9,457 +0.10(+1.63%)
May 09, 2011 6.056 6.056 6.007 6.040 11,150 +0.03(+0.55%)
May 06, 2011 6.056 6.203 5.974 6.007 22,947 -0.04(-0.65%)
May 05, 2011 6.239 6.239 5.965 6.046 17,794 -0.17(-2.79%)
May 04, 2011 6.547 6.547 6.056 6.220 5,193 -0.13(-2.01%)
May 03, 2011 6.269 6.347 6.269 6.347 13,496 +0.08(+1.25%)
May 02, 2011 6.269 6.531 6.269 6.269 16,349 -0.03(-0.42%)
Apr 29, 2011 6.236 6.416 6.236 6.295 23,604 +0.01(+0.18%)
Apr 28, 2011 6.347 6.383 6.235 6.284 20,064 +0.01(+0.23%)
Apr 27, 2011 6.446 6.573 6.269 6.269 29,149 -0.18(-2.79%)
Apr 26, 2011 6.580 6.605 6.449 6.449 26,411 -0.13(-1.99%)
Apr 25, 2011 6.874 6.874 6.459 6.580 18,897 -0.37(-5.32%)
Apr 21, 2011 6.940 6.973 6.940 6.950 9,289 -0.29(-3.97%)
Apr 20, 2011 6.891 7.237 6.874 7.237 10,722 +0.34(+4.87%)
Apr 19, 2011 6.917 6.943 6.901 6.901 2,923 -0.14(-1.95%)
Apr 18, 2011 7.048 7.048 7.038 7.038 1,527 -0.13(-1.83%)
Apr 15, 2011 7.169 7.169 7.169 7.169 672 +0.02(+0.23%)
Apr 14, 2011 7.251 7.251 7.153 7.153 4,915 -0.08(-1.09%)
Apr 13, 2011 7.310 7.310 7.212 7.231 2,138 -0.13(-1.73%)
Apr 12, 2011 7.494 7.494 7.205 7.359 12,274 +0.01(+0.17%)
Apr 11, 2011 7.392 7.392 7.326 7.347 6,476 -0.04(-0.56%)
Apr 08, 2011 7.388 7.388 7.333 7.388 4,744 +0.05(+0.71%)
Apr 07, 2011 7.460 7.460 7.336 7.336 4,010 -0.18(-2.44%)
Apr 06, 2011 7.362 7.529 7.333 7.519 5,956 +0.15(+2.09%)
Apr 05, 2011 7.362 7.365 7.333 7.365 6,109 -0.08(-1.01%)
Apr 04, 2011 7.454 7.526 7.336 7.441 6,683 -0.09(-1.17%)
Apr 01, 2011 7.506 7.529 7.506 7.529 610 +0.00(+0.00%)
Mar 31, 2011 7.326 7.529 7.251 7.529 9,668 +0.29(+4.07%)
Mar 30, 2011 7.234 7.375 7.169 7.234 5,061 +0.10(+1.38%)
Mar 29, 2011 7.198 7.398 7.061 7.136 6,573 +0.00(+0.00%)
Mar 28, 2011 7.149 7.395 7.136 7.136 6,848 +0.09(+1.21%)
Mar 25, 2011 7.198 7.198 7.041 7.051 4,456 -0.00(-0.05%)
Mar 24, 2011 7.058 7.490 7.054 7.054 1,612 -0.11(-1.60%)
Mar 23, 2011 7.172 7.172 7.169 7.169 983 +0.05(+0.69%)
Mar 22, 2011 7.038 7.120 7.038 7.120 3,427 -0.07(-0.91%)
Mar 21, 2011 7.185 7.185 6.989 7.185 1,319 -0.08(-1.14%)
Mar 18, 2011 6.982 7.269 6.982 7.269 916 +0.30(+4.24%)
Mar 17, 2011 6.979 6.995 6.973 6.973 7,514 -0.01(-0.09%)
Mar 16, 2011 7.009 7.015 6.979 6.979 5,345 +0.00(+0.00%)
Mar 15, 2011 7.198 7.306 6.979 6.979 6,824 +0.00(+0.00%)
Mar 14, 2011 6.805 7.090 6.805 6.979 4,441 +0.07(+0.95%)
Mar 11, 2011 7.310 7.310 6.914 6.914 3,971 -0.30(-4.17%)
Mar 10, 2011 7.215 7.320 7.202 7.215 3,207 -0.02(-0.27%)
Mar 09, 2011 7.365 7.365 7.234 7.234 3,158 -0.15(-2.00%)
Mar 08, 2011 7.411 7.524 7.352 7.382 16,013 -0.02(-0.28%)
Mar 07, 2011 7.493 7.493 7.399 7.403 1,527 -0.09(-1.25%)
Mar 04, 2011 7.513 7.513 7.333 7.496 3,131 +0.15(+2.00%)
Mar 03, 2011 7.523 7.529 7.349 7.349 3,931 -0.16(-2.16%)
Mar 02, 2011 7.503 7.511 7.320 7.511 4,029 +0.19(+2.57%)
Mar 01, 2011 7.385 7.385 7.323 7.323 2,651 -0.16(-2.10%)
Feb 28, 2011 7.483 7.483 7.480 7.480 1,832 +0.05(+0.70%)
Feb 25, 2011 7.473 7.686 7.392 7.428 3,091 +0.04(+0.50%)
Feb 24, 2011 7.725 7.725 7.326 7.392 6,415 -0.23(-2.97%)
Feb 23, 2011 7.618 7.618 7.618 7.618 3,101 +0.28(+3.78%)
Feb 22, 2011 7.315 7.544 7.315 7.341 2,791 +0.02(+0.31%)
Feb 18, 2011 7.541 7.541 7.205 7.318 4,963 -0.03(-0.39%)
Feb 17, 2011 7.347 7.347 7.347 7.347 930 -0.05(-0.70%)
Feb 16, 2011 7.370 7.402 7.099 7.399 2,047 +0.20(+2.78%)
Feb 15, 2011 7.415 7.415 7.173 7.199 4,776 -0.23(-3.04%)
Feb 14, 2011 7.579 7.579 7.175 7.424 7,832 +0.17(+2.35%)
Feb 11, 2011 7.286 7.286 7.254 7.254 2,959 -0.29(-3.85%)
Feb 10, 2011 7.544 7.544 7.544 7.544 310 -0.01(-0.13%)
Feb 09, 2011 7.447 7.553 7.447 7.553 2,211 +0.19(+2.58%)
Feb 08, 2011 7.308 7.563 7.196 7.363 7,286 +0.05(+0.71%)
Feb 07, 2011 7.254 7.311 7.254 7.311 4,032 -0.10(-1.36%)
Feb 04, 2011 6.931 7.412 6.931 7.412 6,973 +0.06(+0.83%)
Feb 03, 2011 7.254 7.383 7.254 7.350 2,481 +0.09(+1.20%)
Feb 02, 2011 7.412 7.412 7.263 7.263 1,519 -0.15(-2.00%)
Feb 01, 2011 7.254 7.412 7.221 7.412 4,454 +0.24(+3.40%)
Jan 31, 2011 7.102 7.254 7.099 7.168 6,517 +0.15(+2.18%)
Jan 28, 2011 7.018 7.254 7.012 7.015 11,173 -0.01(-0.16%)
Jan 27, 2011 7.318 7.318 7.026 7.026 1,039 -0.34(-4.58%)
Jan 26, 2011 7.520 7.520 7.189 7.363 8,099 +0.08(+1.11%)
Jan 25, 2011 7.183 7.531 7.076 7.283 5,806 +0.10(+1.39%)
Jan 24, 2011 7.183 7.572 7.183 7.183 8,489 +0.02(+0.22%)
Jan 21, 2011 7.486 7.486 7.167 7.167 3,101 +0.09(+1.28%)
Jan 20, 2011 7.270 7.270 6.880 7.076 12,950 -0.54(-7.03%)
Jan 19, 2011 7.737 7.737 7.441 7.611 8,536 -0.13(-1.71%)
Jan 18, 2011 7.518 7.744 7.518 7.744 10,651 +0.18(+2.39%)
Jan 14, 2011 7.426 7.634 7.426 7.563 2,900 -0.13(-1.64%)
Jan 13, 2011 7.695 7.718 7.266 7.689 13,238 +0.05(+0.72%)
Jan 12, 2011 7.228 7.737 7.228 7.634 21,145 +0.31(+4.23%)
Jan 11, 2011 7.141 7.372 7.044 7.325 21,123 +0.23(+3.27%)
Jan 10, 2011 6.851 7.152 6.851 7.092 19,269 +0.45(+6.80%)
Jan 07, 2011 6.802 6.802 6.625 6.641 14,051 -0.17(-2.46%)
Jan 06, 2011 6.986 6.986 6.770 6.809 8,111 -0.07(-0.96%)
Jan 05, 2011 6.931 6.960 6.875 6.875 3,877 -0.06(-0.86%)
Jan 04, 2011 7.305 7.360 6.783 6.934 6,147 -0.24(-3.37%)
Jan 03, 2011 7.305 7.305 7.176 7.176 15,155 -0.22(-3.01%)
Dec 31, 2010 7.350 7.399 7.247 7.399 6,358 +0.01(+0.13%)
Dec 30, 2010 7.125 7.405 6.965 7.389 20,661 +0.14(+1.89%)
Dec 29, 2010 6.931 7.252 6.931 7.252 12,367 +0.32(+4.63%)
Dec 28, 2010 6.712 6.934 6.541 6.931 10,022 +0.22(+3.22%)
Dec 27, 2010 6.770 6.889 6.506 6.715 24,260 -0.06(-0.90%)
Dec 23, 2010 6.822 6.851 6.751 6.776 26,918 -0.15(-2.14%)
Dec 22, 2010 7.312 7.511 6.496 6.925 73,015 -0.51(-6.85%)
Dec 21, 2010 7.989 7.989 7.254 7.434 51,925 -0.36(-4.63%)
Dec 20, 2010 8.182 8.182 7.737 7.795 23,369 -0.26(-3.28%)
Dec 17, 2010 7.911 9.507 7.898 8.060 23,555 +0.00(+0.00%)
Dec 16, 2010 8.994 9.001 7.956 8.060 65,962 -0.89(-9.97%)
Dec 15, 2010 9.359 9.359 8.872 8.953 27,603 -0.25(-2.66%)
Dec 14, 2010 9.243 9.717 9.198 9.198 42,480 +0.01(+0.13%)
Dec 13, 2010 9.075 9.289 9.027 9.186 20,866 +0.16(+1.76%)
Dec 10, 2010 8.866 9.027 8.704 9.027 24,340 +0.15(+1.74%)
Dec 09, 2010 8.704 8.946 8.656 8.872 18,233 +0.17(+1.93%)
Dec 08, 2010 8.414 8.704 8.232 8.704 20,435 +0.27(+3.25%)
Dec 07, 2010 8.382 8.704 8.201 8.430 60,142 +0.03(+0.31%)
Dec 06, 2010 7.705 8.521 7.705 8.405 116,544 +0.99(+13.35%)
Dec 02, 2010 7.415 7.415 7.415 7.415 0 -0.16(-2.13%)
Dec 01, 2010 7.341 7.576 7.315 7.576 2,974 +0.07(+0.89%)
Nov 30, 2010 7.573 7.573 7.509 7.509 3,070 +0.00(+0.00%)
Nov 29, 2010 7.360 7.509 7.250 7.509 7,162 -0.09(-1.16%)
Nov 26, 2010 7.608 7.608 7.597 7.597 1,550 -0.03(-0.34%)
Nov 24, 2010 7.699 7.623 7.623 7.623 16,578 +0.60(+8.55%)
Nov 23, 2010 6.984 7.022 6.978 7.022 3,468 +0.16(+2.31%)
Nov 22, 2010 6.987 6.987 6.816 6.864 8,396 +0.01(+0.19%)
Nov 19, 2010 6.949 6.949 6.841 6.851 1,258 +0.03(+0.47%)
Nov 18, 2010 6.784 6.927 6.784 6.819 4,922 +0.10(+1.51%)
Nov 17, 2010 6.943 6.987 6.670 6.717 11,184 +0.08(+1.15%)
Nov 16, 2010 7.086 7.086 6.581 6.641 1,022 +0.08(+1.16%)
Nov 15, 2010 6.673 6.832 6.565 6.565 4,405 -0.10(-1.53%)
Nov 12, 2010 6.717 7.118 6.578 6.667 9,283 -0.48(-6.67%)
Nov 11, 2010 6.590 7.213 6.568 7.143 16,100 +0.23(+3.36%)
Nov 10, 2010 6.749 6.911 6.749 6.911 4,597 +0.24(+3.57%)
Nov 09, 2010 6.559 6.673 6.559 6.673 5,236 +0.04(+0.63%)
Nov 08, 2010 6.657 6.673 6.419 6.631 10,819 +0.15(+2.39%)
Nov 05, 2010 6.741 6.741 6.476 6.476 1,252 -0.08(-1.21%)
Nov 04, 2010 6.441 6.673 6.441 6.555 9,387 +0.11(+1.76%)
Nov 03, 2010 6.428 6.443 6.422 6.442 3,996 +0.02(+0.37%)
Nov 02, 2010 6.530 6.530 6.419 6.419 1,888 -0.13(-1.94%)
Nov 01, 2010 6.419 6.546 6.419 6.546 5,611 +0.16(+2.49%)
Oct 29, 2010 6.374 6.387 6.374 6.387 2,989 +0.06(+1.00%)
Oct 27, 2010 6.180 6.323 6.323 6.323 5,035 +0.14(+2.31%)
Oct 25, 2010 6.180 6.180 6.180 6.180 629 +0.02(+0.26%)
Oct 21, 2010 6.161 6.164 6.164 6.164 4,720 -0.02(-0.26%)
Oct 19, 2010 6.377 6.180 6.180 6.180 6,294 +0.11(+1.83%)
Oct 18, 2010 6.546 6.546 6.044 6.069 17,994 -0.40(-6.14%)
Oct 15, 2010 6.463 6.466 6.463 6.466 3,461 +0.11(+1.80%)
Oct 14, 2010 6.352 6.352 6.342 6.352 2,832 +0.00(+0.00%)
Oct 13, 2010 6.330 6.352 6.171 6.352 5,664 +0.08(+1.22%)
Oct 12, 2010 6.123 6.276 6.123 6.276 3,870 -0.02(-0.30%)
Oct 11, 2010 6.037 6.355 5.913 6.295 22,910 +0.54(+9.37%)
Oct 07, 2010 5.901 5.755 5.755 5.755 9,755 -0.19(-3.14%)
Oct 06, 2010 5.878 6.014 5.869 5.942 8,478 +0.02(+0.38%)
Oct 05, 2010 5.688 5.920 5.688 5.920 12,600 +0.28(+5.03%)
Oct 04, 2010 5.573 5.636 5.561 5.636 3,745 +0.09(+1.71%)
Oct 01, 2010 5.492 5.764 5.481 5.542 2,517 -0.23(-3.91%)
Sep 30, 2010 5.688 5.767 5.688 5.767 2,851 +0.01(+0.19%)
Sep 29, 2010 5.688 5.767 5.688 5.756 10,589 +0.10(+1.77%)
Sep 28, 2010 5.720 5.720 5.656 5.656 1,567 +0.03(+0.57%)
Sep 27, 2010 5.592 5.624 5.592 5.624 1,416 +0.09(+1.67%)
Sep 24, 2010 5.621 5.621 5.532 5.532 1,573 -0.02(-0.34%)
Sep 23, 2010 5.589 5.589 5.542 5.551 1,642 -0.01(-0.14%)
Sep 22, 2010 5.545 5.591 5.545 5.559 2,202 +0.28(+5.25%)
Sep 21, 2010 5.618 5.618 5.282 5.282 10,375 +0.14(+2.66%)
Sep 20, 2010 5.395 5.395 5.145 5.145 1,258 -0.24(-4.47%)
Sep 17, 2010 5.402 5.402 5.380 5.386 2,841 +0.19(+3.67%)
Sep 15, 2010 5.195 5.214 5.195 5.195 4,405 -0.02(-0.40%)
Sep 14, 2010 5.227 5.227 5.090 5.216 6,294 -0.03(-0.51%)
Sep 13, 2010 5.402 5.402 5.116 5.243 12,981 -0.15(-2.77%)
Sep 10, 2010 5.268 5.392 5.268 5.392 3,760 +0.15(+2.85%)
Sep 09, 2010 5.345 5.370 5.243 5.243 1,841 -0.12(-2.31%)
Sep 08, 2010 5.195 5.367 5.195 5.367 944 -0.03(-0.65%)
Sep 07, 2010 5.402 5.402 5.402 5.402 450 +0.16(+3.03%)
Sep 03, 2010 5.211 5.243 5.125 5.243 2,517 +0.07(+1.29%)
Sep 02, 2010 5.380 5.380 5.103 5.176 8,811 -0.21(-3.84%)
Aug 30, 2010 5.561 5.383 5.383 5.383 10,385 -0.09(-1.62%)
Aug 27, 2010 5.478 5.481 5.472 5.472 2,202 +0.18(+3.39%)
Aug 25, 2010 5.283 5.292 5.292 5.292 7,722 +0.01(+0.18%)
Aug 24, 2010 5.224 5.283 5.221 5.283 1,287 +0.03(+0.59%)
Aug 23, 2010 5.208 5.252 5.208 5.252 3,700 +0.05(+0.90%)
Aug 20, 2010 5.128 5.205 5.081 5.205 13,383 +0.12(+2.45%)
Aug 18, 2010 5.149 5.081 5.081 5.081 7,401 +0.07(+1.49%)
Aug 17, 2010 5.158 5.158 5.006 5.006 5,792 -0.01(-0.12%)
Aug 16, 2010 5.014 5.014 5.013 5.013 965 -0.14(-2.71%)
Aug 13, 2010 5.081 5.224 5.081 5.152 2,831 +0.15(+2.98%)
Aug 12, 2010 5.090 5.090 4.978 5.003 4,987 -0.14(-2.77%)
Aug 11, 2010 5.252 5.252 5.128 5.146 10,641 -0.11(-2.02%)
Aug 10, 2010 5.252 5.252 5.252 5.252 627 +0.00(+0.00%)
Aug 09, 2010 5.252 5.252 5.243 5.252 3,150 +0.00(+0.06%)
Aug 06, 2010 5.145 5.251 5.137 5.249 4,331 +0.12(+2.36%)
Aug 05, 2010 5.061 5.252 5.061 5.128 4,601 +0.00(+0.07%)
Aug 04, 2010 5.034 5.174 5.034 5.125 13,083 +0.09(+1.79%)
Aug 03, 2010 5.034 5.034 4.934 5.034 8,089 +0.06(+1.25%)
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.