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

Marine Petroleum U (NQ: MARPS )

4.250 +0.010 (+0.24%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 4, 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 (%)
Sep 28, 2018 2.334 2.334 2.280 2.304 4,512 -0.02(-0.79%)
Sep 27, 2018 2.334 2.334 2.292 2.322 4,677 -0.01(-0.49%)
Sep 26, 2018 2.334 2.334 2.331 2.334 1,373 -0.10(-4.20%)
Sep 25, 2018 2.436 2.436 2.436 2.436 334 +0.00(+0.02%)
Sep 24, 2018 2.280 2.435 2.280 2.435 800 +0.20(+8.96%)
Sep 21, 2018 2.375 2.436 2.184 2.235 40,110 -0.21(-8.66%)
Sep 20, 2018 2.375 2.447 2.363 2.447 1,500 +0.07(+2.75%)
Sep 19, 2018 2.381 2.381 2.381 2.381 2,339 +0.22(+9.93%)
Sep 18, 2018 2.346 2.346 2.166 187 -0.18(-7.65%)
Sep 17, 2018 2.393 2.393 2.310 2.346 4,353 -0.05(-2.00%)
Sep 14, 2018 2.393 2.393 2.393 178 +0.00(+0.00%)
Sep 13, 2018 2.393 2.393 2.393 2.393 335 -0.00(-0.00%)
Sep 12, 2018 2.393 2.416 2.393 2.393 3,165 -0.03(-1.11%)
Sep 11, 2018 2.420 2.420 2.420 2.420 1,672 +0.03(+1.13%)
Sep 10, 2018 2.393 2.393 2.393 2.393 999 -0.01(-0.50%)
Sep 07, 2018 2.444 2.444 2.405 2.405 501 -0.02(-0.74%)
Sep 06, 2018 2.423 2.423 2.423 2.423 1,744 +0.02(+0.86%)
Sep 05, 2018 2.399 2.423 2.393 2.403 1,169 -0.01(-0.23%)
Sep 04, 2018 2.453 2.453 2.402 2.408 3,593 -0.00(-0.16%)
Aug 31, 2018 2.412 2.412 2.412 0 -0.04(-1.69%)
Aug 30, 2018 2.393 2.454 2.393 2.454 2,961 +0.00(+0.02%)
Aug 29, 2018 2.435 2.466 2.415 2.453 8,910 +0.04(+1.72%)
Aug 28, 2018 2.456 2.458 2.389 2.412 8,113 -0.02(-0.74%)
Aug 27, 2018 2.400 2.441 2.400 2.430 4,377 +0.05(+2.22%)
Aug 24, 2018 2.389 2.389 2.377 2.377 1,195 -0.01(-0.38%)
Aug 23, 2018 2.400 2.400 2.367 2.386 6,546 +0.03(+1.08%)
Aug 22, 2018 2.318 2.400 2.318 2.361 5,419 +0.04(+1.83%)
Aug 21, 2018 2.342 2.400 2.318 2.318 11,501 +0.02(+1.01%)
Aug 20, 2018 2.295 2.295 2.295 2.295 314 +0.00(+0.00%)
Aug 17, 2018 2.342 2.342 2.295 2.295 2,391 -0.05(-2.00%)
Aug 16, 2018 2.283 2.342 2.283 2.342 5,246 -0.02(-0.69%)
Aug 15, 2018 2.395 2.411 2.358 2.358 11,315 -0.04(-1.53%)
Aug 14, 2018 2.383 2.400 2.383 2.395 2,480 +0.12(+5.37%)
Aug 13, 2018 2.248 2.312 2.248 2.273 4,545 +0.04(+1.62%)
Aug 10, 2018 2.383 2.400 2.237 2.237 5,465 -0.13(-5.68%)
Aug 09, 2018 2.283 2.376 2.278 2.371 8,845 +0.11(+4.85%)
Aug 08, 2018 2.237 2.283 2.237 2.262 5,125 +0.04(+1.65%)
Aug 07, 2018 2.148 2.301 2.148 2.225 8,627 -0.01(-0.36%)
Aug 06, 2018 2.301 2.301 2.108 2.233 69,982 -0.10(-4.17%)
Aug 03, 2018 2.313 2.342 2.225 2.330 18,788 +0.08(+3.65%)
Aug 02, 2018 2.266 2.307 2.209 2.248 6,428 -0.02(-0.66%)
Aug 01, 2018 2.266 2.272 2.207 2.263 2,589 +0.05(+2.30%)
Jul 31, 2018 2.207 2.289 2.207 2.212 2,929 -0.01(-0.56%)
Jul 30, 2018 2.295 2.342 2.225 2.225 4,247 -0.09(-3.80%)
Jul 27, 2018 2.336 2.336 2.289 2.313 4,953 -0.01(-0.38%)
Jul 26, 2018 2.317 2.326 2.317 2.322 1,714 -0.06(-2.58%)
Jul 24, 2018 2.383 2.383 2.383 64 +0.08(+3.62%)
Jul 23, 2018 2.318 2.408 2.296 2.300 4,186 +0.02(+1.07%)
Jul 20, 2018 2.283 2.297 2.200 2.275 1,506 +0.07(+3.36%)
Jul 19, 2018 2.204 2.410 2.196 2.201 5,402 -0.25(-10.21%)
Jul 18, 2018 2.452 2.452 2.452 2.452 497 +0.02(+0.91%)
Jul 17, 2018 2.283 2.441 2.283 2.430 15,525 +0.15(+6.44%)
Jul 16, 2018 2.242 2.283 2.242 2.283 3,504 +0.05(+2.07%)
Jul 13, 2018 2.342 2.342 2.237 2.237 2,357 -0.06(-2.69%)
Jul 12, 2018 2.430 2.430 2.219 2.298 25,828 -0.04(-1.86%)
Jul 11, 2018 2.547 2.547 2.295 2.342 3,815 +0.10(+4.52%)
Jul 10, 2018 2.318 2.371 2.237 2.241 20,227 -0.07(-2.83%)
Jul 09, 2018 2.330 2.330 2.282 2.306 4,673 +0.02(+0.99%)
Jul 06, 2018 2.359 2.359 2.283 2.283 3,981 -0.32(-12.36%)
Jul 05, 2018 2.482 2.605 2.196 2.605 7,346 +0.11(+4.46%)
Jul 03, 2018 2.494 2.494 2.494 0 -0.02(-0.93%)
Jul 02, 2018 2.687 2.699 2.518 2.518 3,516 -0.23(-8.46%)
Jun 29, 2018 2.469 2.840 2.469 2.750 27,223 +0.24(+9.75%)
Jun 28, 2018 2.430 2.576 2.424 2.506 14,724 +0.06(+2.58%)
Jun 27, 2018 2.400 2.443 2.383 2.443 3,590 +0.06(+2.51%)
Jun 26, 2018 2.237 2.383 2.237 2.383 746 +0.18(+8.03%)
Jun 25, 2018 2.447 2.447 2.201 2.206 2,761 +0.00(+0.20%)
Jun 21, 2018 2.201 2.201 2.201 75 -0.14(-6.00%)
Jun 20, 2018 2.295 2.475 2.266 2.342 9,747 +0.09(+4.17%)
Jun 19, 2018 2.110 2.248 2.110 2.248 2,466 +0.00(+0.00%)
Jun 15, 2018 2.248 2.248 2.248 37 -0.06(-2.54%)
Jun 14, 2018 2.307 2.307 2.307 2.307 312 +0.04(+1.81%)
Jun 13, 2018 2.254 2.266 2.254 2.266 649 -0.05(-2.03%)
Jun 12, 2018 2.318 2.430 2.313 2.313 17,021 +0.01(+0.51%)
Jun 11, 2018 2.301 2.301 2.301 2.301 746 +0.05(+2.08%)
Jun 08, 2018 2.114 2.254 2.114 2.254 1,634 +0.00(+0.00%)
Jun 07, 2018 2.283 2.377 2.094 2.254 4,340 +0.01(+0.65%)
Jun 06, 2018 2.239 2.239 2.239 2.239 801 +0.07(+3.10%)
Jun 05, 2018 2.149 2.178 2.125 2.172 7,055 -0.20(-8.60%)
Jun 04, 2018 2.204 2.376 2.204 2.376 645 -0.02(-1.00%)
Jun 01, 2018 2.518 2.828 2.342 2.400 97,433 -0.00(-0.00%)
May 31, 2018 2.283 2.629 2.231 2.401 67,524 +0.27(+12.89%)
May 30, 2018 2.108 2.201 2.096 2.126 7,820 -0.07(-3.07%)
May 29, 2018 2.171 2.194 2.160 2.194 12,464 +0.04(+1.99%)
May 25, 2018 2.151 2.151 2.151 0 -0.01(-0.65%)
May 24, 2018 2.165 2.165 2.165 2.165 791 +0.02(+1.07%)
May 23, 2018 2.126 2.143 2.126 2.142 5,242 +0.01(+0.57%)
May 22, 2018 2.057 2.130 2.057 2.130 13,591 +0.02(+1.10%)
May 21, 2018 2.107 2.107 2.107 2.107 9,476 +0.11(+5.38%)
May 18, 2018 2.137 2.137 2.000 2.000 2,147 -0.11(-5.39%)
May 17, 2018 2.022 2.117 2.022 2.114 1,725 +0.04(+1.91%)
May 16, 2018 1.978 2.090 1.978 2.074 2,354 +0.08(+3.87%)
May 15, 2018 2.055 2.055 1.971 1.997 2,306 -0.12(-5.54%)
May 14, 2018 2.057 2.114 2.057 2.114 2,264 -0.02(-0.80%)
May 11, 2018 1.948 2.138 1.948 2.131 11,543 +0.11(+5.37%)
May 10, 2018 2.051 2.051 1.954 2.022 3,021 -0.00(-0.01%)
May 09, 2018 2.023 2.023 2.023 2.023 453 +0.00(+0.01%)
May 08, 2018 2.057 2.125 2.022 2.022 4,690 -0.06(-3.01%)
May 07, 2018 1.982 2.085 1.982 2.085 15,798 +0.14(+7.33%)
May 04, 2018 1.943 1.943 1.943 1.943 276 +0.06(+3.02%)
May 03, 2018 1.886 1.886 1.886 1.886 350 -0.01(-0.68%)
May 02, 2018 1.982 1.982 1.857 1.899 7,092 +0.06(+3.22%)
May 01, 2018 1.934 1.934 1.840 1.840 1,927 -0.05(-2.72%)
Apr 30, 2018 1.908 1.908 1.817 1.891 10,488 -0.07(-3.77%)
Apr 26, 2018 1.965 1.965 1.965 136 -0.07(-3.30%)
Apr 25, 2018 2.028 2.043 2.028 2.032 1,676 +0.04(+2.00%)
Apr 24, 2018 2.005 2.020 1.992 1.992 817 -0.05(-2.61%)
Apr 23, 2018 2.057 2.057 2.046 2.046 803 +0.02(+0.87%)
Apr 20, 2018 2.082 2.082 2.028 2.028 2,924 -0.03(-1.37%)
Apr 19, 2018 2.059 2.142 2.056 2.056 4,801 -0.08(-3.89%)
Apr 18, 2018 2.082 2.140 2.074 2.140 2,847 +0.15(+7.31%)
Apr 17, 2018 1.942 2.074 1.942 1.994 5,611 -0.02(-0.99%)
Apr 16, 2018 2.014 2.014 2.014 2.014 749 +0.11(+5.54%)
Apr 13, 2018 2.000 2.000 1.908 1.908 3,719 -0.15(-7.24%)
Apr 12, 2018 2.051 2.057 2.051 2.057 941 +0.05(+2.29%)
Apr 11, 2018 2.032 2.032 1.903 2.011 1,211 -0.03(-1.46%)
Apr 10, 2018 2.109 2.109 1.976 2.041 6,189 -0.02(-1.05%)
Apr 09, 2018 2.063 2.068 2.062 2.062 3,162 -0.08(-3.73%)
Apr 06, 2018 2.011 2.011 2.142 560 +0.13(+6.53%)
Apr 04, 2018 2.011 2.011 2.011 1 -0.14(-6.38%)
Apr 03, 2018 2.114 2.148 2.097 2.148 2,938 +0.03(+1.62%)
Apr 02, 2018 2.114 2.114 2.114 2.114 4,619 -0.03(-1.51%)
Mar 29, 2018 2.146 2.146 2.146 0 -0.05(-2.16%)
Mar 28, 2018 2.194 2.194 2.194 2.194 824 +0.00(+0.00%)
Mar 27, 2018 2.120 2.194 2.119 2.194 2,788 +0.02(+1.05%)
Mar 26, 2018 2.114 2.171 2.114 2.171 7,985 +0.07(+3.54%)
Mar 23, 2018 2.040 2.097 1.977 2.097 2,257 +0.01(+0.55%)
Mar 22, 2018 2.085 2.085 2.085 2.085 1,412 -0.03(-1.38%)
Mar 20, 2018 2.114 2.114 2.114 56 +0.02(+1.05%)
Mar 19, 2018 2.131 2.131 2.093 2.093 770 -0.02(-0.74%)
Mar 16, 2018 2.080 2.108 2.051 2.108 7,500 +0.06(+3.07%)
Mar 15, 2018 2.037 2.077 2.037 2.045 3,675 +0.06(+3.17%)
Mar 14, 2018 1.902 2.017 1.902 1.982 6,548 +0.06(+2.97%)
Mar 13, 2018 1.874 1.925 1.874 1.925 4,927 +0.14(+8.01%)
Mar 12, 2018 1.885 1.971 1.783 1.783 17,786 -0.16(-8.26%)
Mar 09, 2018 1.976 1.976 1.943 1.943 416 -0.05(-2.31%)
Mar 08, 2018 2.068 2.072 1.942 1.989 3,490 -0.03(-1.73%)
Mar 07, 2018 1.971 2.085 1.971 2.024 5,105 -0.08(-3.74%)
Mar 06, 2018 2.043 2.102 2.017 2.102 2,956 +0.12(+6.05%)
Mar 05, 2018 1.914 1.982 1.914 1.982 4,550 +0.11(+5.79%)
Mar 02, 2018 1.874 1.891 1.857 1.874 10,010 -0.04(-2.09%)
Mar 01, 2018 1.937 1.937 1.885 1.914 8,602 -0.04(-2.05%)
Feb 28, 2018 2.068 2.068 1.954 1.954 9,437 -0.16(-7.57%)
Feb 27, 2018 2.114 2.114 2.114 2.114 1,573 -0.04(-1.73%)
Feb 26, 2018 2.230 2.230 2.151 2.151 1,765 -0.02(-1.03%)
Feb 23, 2018 2.213 2.274 2.017 2.174 34,488 -0.06(-2.51%)
Feb 22, 2018 2.214 2.230 2.213 2.230 7,584 -0.06(-2.45%)
Feb 20, 2018 2.286 2.286 2.286 0 +0.03(+1.24%)
Feb 16, 2018 2.258 2.258 2.258 0 -0.02(-0.98%)
Feb 15, 2018 2.324 2.324 2.280 2.280 894 +0.01(+0.58%)
Feb 14, 2018 2.267 2.267 2.267 2.267 1,892 -0.06(-2.73%)
Feb 13, 2018 2.330 2.330 2.330 2.330 1,886 -0.12(-4.81%)
Feb 12, 2018 2.409 2.448 2.319 2.448 7,700 -0.05(-2.19%)
Feb 09, 2018 2.560 2.560 2.503 2.503 2,143 +0.05(+1.87%)
Feb 08, 2018 2.457 2.457 2.457 2.457 824 -0.05(-1.83%)
Feb 01, 2018 2.503 2.503 2.503 62 +0.05(+1.95%)
Jan 31, 2018 2.437 2.455 2.437 2.455 1,877 -0.06(-2.26%)
Jan 30, 2018 2.512 2.512 2.512 2.512 598 +0.03(+1.22%)
Jan 29, 2018 2.469 2.487 2.465 2.482 2,336 +0.06(+2.32%)
Jan 26, 2018 2.398 2.512 2.398 2.425 2,731 +0.03(+1.16%)
Jan 25, 2018 2.409 2.409 2.267 2.398 3,745 -0.06(-2.51%)
Jan 24, 2018 2.476 2.477 2.392 2.459 2,454 +0.03(+1.28%)
Jan 23, 2018 2.476 2.476 2.382 2.428 1,188 -0.04(-1.76%)
Jan 22, 2018 2.352 2.475 2.352 2.472 2,761 +0.17(+7.17%)
Jan 19, 2018 2.308 2.381 2.306 2.306 4,230 -0.00(-0.07%)
Jan 18, 2018 2.353 2.353 2.263 2.308 3,962 -0.03(-1.20%)
Jan 17, 2018 2.353 2.500 2.179 2.336 8,614 -0.03(-1.18%)
Jan 16, 2018 2.185 2.364 2.185 2.364 68,089 +0.15(+6.97%)
Jan 12, 2018 2.210 2.210 2.210 0 -0.00(-0.06%)
Jan 11, 2018 2.179 2.224 2.112 2.211 22,065 -0.02(-0.92%)
Jan 10, 2018 2.207 2.207 2.232 5,448 +0.02(+1.12%)
Jan 09, 2018 2.162 2.297 2.157 2.207 20,175 +0.06(+3.02%)
Jan 08, 2018 2.101 2.235 2.101 2.142 8,747 +0.04(+1.88%)
Jan 05, 2018 2.188 2.190 2.103 2.103 5,441 -0.09(-3.99%)
Jan 04, 2018 2.213 2.213 2.168 2.190 6,272 -0.06(-2.47%)
Jan 03, 2018 2.067 2.297 2.067 2.246 10,832 +0.15(+7.03%)
Jan 02, 2018 2.129 1.944 2.098 13,668 +0.19(+10.17%)
Dec 29, 2017 1.905 1.905 1.905 0 +0.08(+4.29%)
Dec 28, 2017 1.977 2.132 1.821 1.826 37,526 -0.19(-9.44%)
Dec 27, 2017 1.905 2.047 1.883 2.017 10,548 +0.08(+4.05%)
Dec 26, 2017 1.759 1.938 1.759 1.938 37,742 +0.06(+3.44%)
Dec 22, 2017 1.815 1.949 1.809 1.874 6,583 -0.17(-8.10%)
Dec 21, 2017 1.742 2.039 1.720 2.039 4,598 +0.34(+19.74%)
Dec 20, 2017 1.815 1.821 1.687 1.703 15,623 -0.12(-6.46%)
Dec 19, 2017 1.759 1.843 1.753 1.821 7,609 +0.10(+5.86%)
Dec 18, 2017 1.849 1.849 1.585 1.720 29,211 -0.13(-6.97%)
Dec 15, 2017 1.944 1.944 1.849 1.849 21,978 -0.04(-2.27%)
Dec 14, 2017 1.904 1.904 1.882 1.892 2,358 -0.02(-1.26%)
Dec 13, 2017 1.933 2.003 1.927 1.916 21,489 -0.02(-1.16%)
Dec 12, 2017 1.961 1.975 1.938 1.938 7,117 -0.04(-2.26%)
Dec 11, 2017 2.011 2.011 1.966 1.983 31,087 -0.12(-5.89%)
Dec 08, 2017 2.067 2.111 2.067 2.107 1,445 +0.03(+1.39%)
Dec 07, 2017 2.140 2.178 2.067 2.078 6,551 -0.05(-2.56%)
Dec 06, 2017 2.158 2.185 2.133 2.133 8,818 -0.03(-1.36%)
Dec 05, 2017 2.202 2.213 2.140 2.162 9,048 +0.02(+0.78%)
Dec 04, 2017 2.106 2.151 2.084 2.146 14,461 +0.06(+3.05%)
Dec 01, 2017 2.130 2.130 2.130 2.082 3,948 +0.01(+0.29%)
Nov 30, 2017 2.134 2.225 2.067 2.076 8,848 -0.06(-2.99%)
Nov 29, 2017 2.149 2.139 2.140 1,549 +0.02(+0.96%)
Nov 28, 2017 2.221 2.221 2.120 2.120 2,105 +0.01(+0.42%)
Nov 27, 2017 2.254 2.254 2.111 2.111 1,562 -0.10(-4.53%)
Nov 24, 2017 2.211 2.211 2.211 2.211 226 +0.04(+1.83%)
Nov 22, 2017 2.188 2.188 2.171 2.171 3,124 -0.07(-2.96%)
Nov 21, 2017 2.116 2.238 2.116 2.237 15,258 +0.17(+8.00%)
Nov 20, 2017 2.099 2.138 2.072 2.072 3,538 -0.12(-5.49%)
Nov 17, 2017 2.154 2.257 2.149 2.192 8,513 +0.00(+0.20%)
Nov 16, 2017 2.109 2.265 2.105 2.188 20,890 -0.01(-0.50%)
Nov 15, 2017 2.199 2.199 2.182 2.199 1,442 +0.04(+2.05%)
Nov 14, 2017 2.121 2.158 2.121 2.154 1,077 -0.05(-2.16%)
Nov 13, 2017 2.171 2.204 2.171 2.202 4,176 +0.08(+3.54%)
Nov 10, 2017 2.154 2.182 2.154 2.127 11,085 -0.04(-2.01%)
Nov 09, 2017 2.257 2.257 2.170 2.170 19,555 +0.01(+0.46%)
Nov 08, 2017 2.160 2.160 2.160 2.160 1,855 -0.05(-2.15%)
Nov 07, 2017 2.154 2.249 2.154 2.208 1,480 +0.02(+0.93%)
Nov 06, 2017 2.184 2.221 2.182 2.188 6,095 +0.01(+0.46%)
Nov 03, 2017 2.178 2.178 2.178 2.178 1,163 -0.02(-0.86%)
Nov 02, 2017 2.253 2.253 2.196 2.196 946 +0.08(+3.75%)
Oct 30, 2017 2.117 2.117 2.117 18 -0.12(-5.49%)
Oct 27, 2017 2.240 2.240 2.240 2.240 975 +0.15(+6.99%)
Oct 26, 2017 2.077 2.094 2.072 2.094 5,559 -0.01(-0.53%)
Oct 25, 2017 2.105 2.105 2.105 2.105 369 -0.02(-1.04%)
Oct 24, 2017 2.179 2.179 2.127 2.127 5,837 -0.01(-0.52%)
Oct 23, 2017 2.141 2.182 2.127 2.138 1,801 +0.01(+0.52%)
Oct 20, 2017 2.165 2.170 2.116 2.127 12,506 -0.03(-1.28%)
Oct 19, 2017 2.149 2.154 2.149 2.154 412 +0.01(+0.49%)
Oct 18, 2017 2.210 2.210 2.144 2.144 10,428 -0.04(-1.99%)
Oct 17, 2017 2.182 2.265 2.165 2.188 9,279 +0.03(+1.34%)
Oct 16, 2017 2.221 2.293 2.149 2.159 12,152 -0.06(-2.60%)
Oct 13, 2017 2.212 2.216 2.212 2.216 1,089 -0.12(-4.96%)
Oct 12, 2017 2.281 2.332 2.281 2.332 2,208 +0.13(+5.80%)
Oct 11, 2017 2.309 2.320 2.204 2.204 12,349 -0.06(-2.45%)
Oct 10, 2017 2.193 2.265 2.177 2.259 4,435 +0.04(+1.89%)
Oct 09, 2017 2.229 2.229 2.172 2.217 6,400 +0.03(+1.36%)
Oct 06, 2017 2.237 2.326 2.132 2.188 26,858 -0.03(-1.25%)
Oct 05, 2017 2.211 2.265 2.211 2.215 11,771 +0.02(+1.01%)
Oct 04, 2017 2.193 2.193 2.193 2.193 2,136 +0.05(+2.56%)
Oct 03, 2017 2.203 2.203 2.138 2.138 12,184 -0.07(-3.23%)
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.