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

Marine Petroleum U (NQ: MARPS )

4.080 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 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%)
Aug 02, 2010 4.957 5.096 4.907 4.972 14,953 +0.08(+1.59%)
Jul 30, 2010 4.828 4.898 4.828 4.894 1,937 +0.08(+1.61%)
Jul 29, 2010 4.972 4.972 4.770 4.817 14,017 +0.03(+0.65%)
Jul 28, 2010 4.655 4.786 4.646 4.786 6,422 +0.15(+3.22%)
Jul 26, 2010 4.661 4.637 4.637 4.637 12,228 -0.02(-0.53%)
Jul 23, 2010 4.599 4.661 4.599 4.661 5,821 +0.01(+0.20%)
Jul 22, 2010 4.658 4.658 4.633 4.652 3,507 -0.01(-0.20%)
Jul 21, 2010 4.661 4.661 4.633 4.661 11,037 -0.00(-0.07%)
Jul 20, 2010 4.708 4.823 4.665 4.665 6,445 -0.04(-0.92%)
Jul 19, 2010 4.643 4.776 4.643 4.708 2,027 -0.02(-0.38%)
Jul 16, 2010 4.829 4.829 4.618 4.726 13,264 +0.04(+0.84%)
Jul 15, 2010 4.739 4.758 4.683 4.686 5,364 -0.05(-1.11%)
Jul 14, 2010 4.773 4.773 4.739 4.739 2,458 -0.02(-0.33%)
Jul 13, 2010 4.733 4.944 4.686 4.755 5,743 +0.09(+2.00%)
Jul 12, 2010 4.806 4.901 4.658 4.661 34,055 -0.42(-8.26%)
Jul 09, 2010 5.081 5.128 5.081 5.081 4,022 +0.03(+0.68%)
Jul 07, 2010 5.124 5.047 5.047 5.047 24,134 +0.18(+3.77%)
Jul 06, 2010 4.761 4.863 4.671 4.863 2,963 +0.16(+3.30%)
Jul 02, 2010 4.708 4.708 4.708 4.708 1,608 +0.00(+0.00%)
Jul 01, 2010 4.717 4.717 4.661 4.708 9,122 -0.11(-2.29%)
Jun 30, 2010 4.725 4.821 4.725 4.818 1,863 -0.03(-0.61%)
Jun 29, 2010 4.870 5.090 4.724 4.848 7,047 +0.10(+2.03%)
Jun 25, 2010 4.714 4.752 4.702 4.752 3,539 +0.04(+0.92%)
Jun 24, 2010 4.708 4.708 4.700 4.708 2,880 -0.17(-3.56%)
Jun 23, 2010 4.891 5.103 4.752 4.882 7,497 +0.04(+0.77%)
Jun 22, 2010 5.128 5.128 4.845 4.845 4,263 -0.03(-0.59%)
Jun 21, 2010 4.859 4.910 4.832 4.873 4,826 -0.20(-4.03%)
Jun 18, 2010 5.098 5.124 4.820 5.078 4,830 +0.23(+4.68%)
Jun 17, 2010 4.780 5.117 4.780 4.851 5,409 +0.09(+1.89%)
Jun 16, 2010 4.770 5.008 4.758 4.761 5,180 -0.13(-2.61%)
Jun 15, 2010 5.124 5.128 4.835 4.888 12,540 -0.20(-3.97%)
Jun 14, 2010 5.158 5.158 5.090 5.090 2,252 +0.27(+5.68%)
Jun 11, 2010 4.817 4.817 4.817 4.817 1,608 +0.00(+0.00%)
Jun 10, 2010 4.773 4.820 4.773 4.817 1,608 +0.01(+0.13%)
Jun 09, 2010 4.720 4.894 4.720 4.811 6,114 +0.10(+2.18%)
Jun 08, 2010 4.759 4.770 4.708 4.708 2,773 +0.04(+0.87%)
Jun 07, 2010 4.590 5.300 4.590 4.668 4,279 +0.08(+1.69%)
Jun 04, 2010 4.770 4.786 4.590 4.590 14,239 -0.07(-1.53%)
Jun 03, 2010 4.817 4.946 4.661 4.661 10,049 -0.16(-3.23%)
Jun 02, 2010 4.755 4.817 4.677 4.817 3,224 -0.09(-1.84%)
Jun 01, 2010 4.991 4.994 4.677 4.907 22,988 -0.15(-3.01%)
May 27, 2010 5.059 5.059 5.059 5.059 0 -0.16(-3.04%)
May 26, 2010 5.065 5.249 5.065 5.218 3,217 +0.16(+3.11%)
May 25, 2010 5.068 5.243 4.951 5.060 15,558 -0.03(-0.54%)
May 24, 2010 5.042 5.224 5.039 5.088 6,255 +0.15(+3.08%)
May 21, 2010 4.981 4.981 4.886 4.936 8,240 -0.14(-2.69%)
May 20, 2010 5.093 5.093 4.848 5.073 9,218 +0.05(+0.99%)
May 19, 2010 5.094 5.095 4.833 5.023 10,785 +0.01(+0.22%)
May 18, 2010 5.012 5.012 5.012 5.012 329 +0.06(+1.23%)
May 17, 2010 4.951 4.951 4.951 4.951 658 -0.03(-0.61%)
May 14, 2010 4.951 5.106 4.951 4.981 1,320 +0.03(+0.61%)
May 13, 2010 5.039 5.039 4.951 4.951 1,945 -0.01(-0.21%)
May 12, 2010 4.945 4.962 4.945 4.962 1,316 -0.03(-0.52%)
May 10, 2010 4.988 4.988 4.988 4.988 0 -0.02(-0.48%)
May 07, 2010 5.027 5.223 5.012 5.012 9,550 -0.02(-0.48%)
May 06, 2010 5.234 5.234 5.036 5.036 2,248 -0.20(-3.77%)
May 04, 2010 5.234 5.234 5.234 5.234 0 +0.10(+2.01%)
May 03, 2010 5.270 5.270 5.109 5.130 4,032 -0.16(-3.07%)
Apr 30, 2010 5.258 5.344 5.258 5.293 4,941 -0.06(-1.20%)
Apr 29, 2010 5.284 5.357 5.284 5.357 1,425 -0.05(-0.93%)
Apr 28, 2010 5.303 5.467 5.303 5.407 1,975 +0.12(+2.30%)
Apr 27, 2010 5.316 5.331 5.285 5.285 3,930 -0.11(-1.97%)
Apr 26, 2010 5.392 5.392 5.392 5.392 855 +0.08(+1.43%)
Apr 23, 2010 5.452 5.452 5.316 5.316 2,304 -0.23(-4.11%)
Apr 22, 2010 5.686 5.686 5.543 5.543 5,534 -0.08(-1.35%)
Apr 20, 2010 5.619 5.619 5.619 5.619 0 +0.09(+1.65%)
Apr 19, 2010 5.528 5.528 5.528 5.528 329 -0.14(-2.39%)
Apr 16, 2010 5.273 5.663 5.273 5.663 7,901 +0.35(+6.54%)
Apr 15, 2010 5.404 5.404 5.316 5.316 2,304 +0.01(+0.20%)
Apr 14, 2010 5.303 5.305 5.285 5.305 2,880 +0.01(+0.14%)
Apr 13, 2010 5.385 5.452 5.298 5.298 20,928 -0.08(-1.49%)
Apr 12, 2010 5.364 5.483 5.364 5.378 3,055 -0.10(-1.78%)
Apr 08, 2010 5.476 5.476 5.476 5.476 0 +0.11(+2.08%)
Apr 07, 2010 5.483 5.483 5.346 5.364 8,329 -0.19(-3.44%)
Apr 06, 2010 5.352 5.556 5.316 5.555 3,707 +0.08(+1.55%)
Apr 05, 2010 5.467 5.471 5.467 5.471 1,846 +0.01(+0.14%)
Apr 01, 2010 5.546 5.463 5.463 5.463 1,316 +0.11(+2.07%)
Mar 31, 2010 5.467 5.467 5.352 5.352 1,086 -0.13(-2.30%)
Mar 30, 2010 5.543 5.556 5.467 5.478 4,829 -0.08(-1.39%)
Mar 29, 2010 5.543 5.556 5.543 5.556 1,382 +0.08(+1.41%)
Mar 26, 2010 5.498 5.498 5.467 5.478 3,453 -0.02(-0.36%)
Mar 25, 2010 5.688 5.688 5.498 5.498 1,810 -0.01(-0.22%)
Mar 24, 2010 5.589 5.638 5.507 5.510 11,845 -0.21(-3.64%)
Mar 23, 2010 5.628 5.741 5.619 5.718 6,584 +0.09(+1.67%)
Mar 22, 2010 5.543 5.624 5.498 5.624 1,761 -0.05(-0.88%)
Mar 19, 2010 5.598 5.674 5.574 5.674 4,497 +0.05(+0.97%)
Mar 18, 2010 5.589 5.619 5.586 5.619 5,830 +0.05(+0.82%)
Mar 17, 2010 5.574 5.583 5.574 5.574 987 -0.02(-0.27%)
Mar 16, 2010 5.498 5.616 5.498 5.589 9,007 +0.05(+0.93%)
Mar 15, 2010 5.537 5.537 5.537 5.537 2,304 -0.13(-2.23%)
Mar 12, 2010 5.522 5.665 5.337 5.663 2,995 -0.01(-0.19%)
Mar 11, 2010 5.464 5.677 5.376 5.674 11,074 +0.36(+6.68%)
Mar 10, 2010 5.404 5.467 5.319 5.319 5,830 -0.15(-2.72%)
Mar 09, 2010 5.404 5.467 5.404 5.467 1,481 -0.01(-0.22%)
Mar 08, 2010 5.381 5.479 5.381 5.479 1,353 -0.02(-0.33%)
Mar 05, 2010 5.316 5.498 5.316 5.498 9,767 +0.00(+0.00%)
Mar 04, 2010 5.513 5.540 5.255 5.498 14,567 +0.12(+2.26%)
Mar 03, 2010 5.358 5.513 5.358 5.376 7,901 -0.06(-1.17%)
Mar 02, 2010 5.434 5.467 5.253 5.440 16,263 +0.03(+0.62%)
Mar 01, 2010 5.474 5.525 5.170 5.407 10,107 -0.29(-5.04%)
Feb 25, 2010 5.692 5.694 5.694 5.694 14,814 +0.06(+1.00%)
Feb 24, 2010 5.635 5.638 5.635 5.638 3,838 +0.10(+1.83%)
Feb 23, 2010 5.444 5.686 5.444 5.536 37,476 +0.16(+3.06%)
Feb 22, 2010 5.133 5.429 5.133 5.372 29,592 +0.24(+4.65%)
Feb 19, 2010 5.298 5.369 5.074 5.133 27,658 -0.09(-1.74%)
Feb 18, 2010 5.053 5.298 5.041 5.224 21,376 +0.17(+3.27%)
Feb 17, 2010 5.050 5.074 5.039 5.059 6,707 +0.30(+6.20%)
Feb 16, 2010 4.808 5.059 4.760 4.763 14,806 -0.04(-0.93%)
Feb 12, 2010 4.790 4.808 4.808 4.808 5,025 +0.02(+0.44%)
Feb 11, 2010 4.789 4.789 4.787 4.787 1,172 -0.03(-0.56%)
Feb 10, 2010 4.813 4.814 4.813 4.814 1,675 +0.01(+0.31%)
Feb 09, 2010 4.999 5.059 4.799 4.799 4,154 +0.02(+0.50%)
Feb 08, 2010 4.775 4.775 4.775 4.775 837 -0.22(-4.42%)
Feb 05, 2010 4.889 4.999 4.784 4.996 5,367 +0.01(+0.18%)
Feb 04, 2010 4.984 4.987 4.984 4.987 1,005 -0.00(-0.03%)
Feb 03, 2010 4.989 4.989 4.989 4.989 670 +0.06(+1.30%)
Feb 02, 2010 4.802 4.999 4.802 4.925 12,715 +0.13(+2.61%)
Feb 01, 2010 4.942 4.969 4.778 4.799 15,137 -0.04(-0.74%)
Jan 29, 2010 4.832 4.914 4.781 4.835 13,710 +0.06(+1.25%)
Jan 28, 2010 4.820 4.820 4.775 4.775 1,005 +0.00(+0.00%)
Jan 27, 2010 4.775 4.775 4.775 4.775 676 -0.04(-0.93%)
Jan 26, 2010 4.820 4.820 4.820 4.820 15,010 +0.00(+0.00%)
Jan 25, 2010 4.817 4.820 4.817 4.820 13,469 -0.01(-0.19%)
Jan 22, 2010 4.731 4.835 4.731 4.829 38,384 +0.11(+2.28%)
Jan 21, 2010 4.722 4.722 4.722 4.722 335 -0.00(-0.09%)
Jan 20, 2010 4.726 4.726 4.726 4.726 335 +0.01(+0.29%)
Jan 19, 2010 4.850 4.850 4.713 4.713 12,584 -0.14(-2.83%)
Jan 15, 2010 4.922 4.850 4.850 4.850 3,685 -0.00(-0.01%)
Jan 14, 2010 4.853 4.853 4.850 4.851 4,020 +0.00(+0.01%)
Jan 13, 2010 4.775 4.850 4.775 4.850 5,679 +0.03(+0.62%)
Jan 12, 2010 4.725 4.835 4.725 4.820 4,911 +0.05(+1.13%)
Jan 11, 2010 4.626 5.044 4.626 4.766 32,554 +0.11(+2.37%)
Jan 08, 2010 4.686 4.686 4.656 4.656 3,685 +0.03(+0.65%)
Jan 07, 2010 4.551 4.683 4.537 4.626 18,394 +0.09(+1.91%)
Jan 06, 2010 4.492 4.540 4.492 4.540 3,166 +0.08(+1.81%)
Jan 05, 2010 4.450 4.459 4.450 4.459 4,020 +0.00(+0.00%)
Jan 04, 2010 4.402 4.459 4.346 4.459 6,794 +0.06(+1.29%)
Dec 30, 2009 4.375 4.402 4.402 4.402 6,031 +0.01(+0.34%)
Dec 29, 2009 4.465 4.548 4.274 4.387 16,638 +0.11(+2.65%)
Dec 28, 2009 4.426 4.551 4.238 4.274 6,386 -0.02(-0.56%)
Dec 24, 2009 4.298 4.298 4.298 4.298 341 +0.06(+1.41%)
Dec 23, 2009 4.247 4.307 4.238 4.238 5,645 +0.01(+0.21%)
Dec 22, 2009 4.229 4.307 4.229 4.229 9,019 -0.08(-1.92%)
Dec 21, 2009 4.316 4.467 4.298 4.312 23,226 -0.03(-0.70%)
Dec 18, 2009 4.343 4.343 4.331 4.343 3,685 -0.01(-0.14%)
Dec 17, 2009 4.372 4.375 4.316 4.349 6,701 +0.01(+0.14%)
Dec 16, 2009 4.343 4.343 4.343 4.343 469 -0.10(-2.35%)
Dec 15, 2009 4.447 4.447 4.447 4.447 1,005 +0.01(+0.34%)
Dec 14, 2009 4.545 4.545 4.328 4.432 7,207 +0.07(+1.71%)
Dec 11, 2009 4.357 4.357 4.357 4.357 670 -0.01(-0.24%)
Dec 10, 2009 4.365 4.368 4.365 4.368 670 -0.11(-2.43%)
Dec 09, 2009 4.438 4.477 4.328 4.477 9,840 -0.06(-1.25%)
Dec 08, 2009 4.534 4.534 4.534 4.534 670 +0.03(+0.66%)
Dec 07, 2009 4.504 4.504 4.504 4.504 670 +0.12(+2.65%)
Dec 04, 2009 4.760 4.760 4.372 4.387 3,082 +0.01(+0.14%)
Dec 03, 2009 4.405 4.477 4.340 4.381 7,873 -0.02(-0.54%)
Dec 02, 2009 4.525 4.545 4.402 4.405 16,102 -0.09(-1.93%)
Dec 01, 2009 4.637 4.637 4.492 4.492 5,880 -0.22(-4.75%)
Nov 27, 2009 4.731 4.716 4.716 4.716 2,345 -0.04(-0.94%)
Nov 25, 2009 5.059 5.372 4.728 4.760 33,023 -0.24(-4.78%)
Nov 24, 2009 4.742 5.074 4.671 4.999 13,730 +0.28(+6.01%)
Nov 23, 2009 4.498 4.716 4.498 4.716 29,139 +0.23(+5.12%)
Nov 20, 2009 4.402 4.498 4.337 4.486 10,684 +0.07(+1.55%)
Nov 19, 2009 4.393 4.417 4.283 4.417 5,287 +0.06(+1.44%)
Nov 18, 2009 4.310 4.384 4.310 4.354 18,565 +0.04(+0.97%)
Nov 17, 2009 4.253 4.313 4.253 4.313 1,222 +0.01(+0.16%)
Nov 16, 2009 4.253 4.306 4.192 4.306 2,985 +0.13(+3.04%)
Nov 13, 2009 4.178 4.242 4.178 4.178 28,647 +0.00(+0.00%)
Nov 12, 2009 4.178 4.178 4.178 4.178 881 -0.03(-0.71%)
Nov 11, 2009 4.238 4.253 4.208 4.208 6,835 +0.00(+0.00%)
Nov 10, 2009 4.181 4.208 4.178 4.208 13,020 -0.04(-1.05%)
Nov 09, 2009 4.328 4.372 4.253 4.253 14,903 -0.13(-2.86%)
Nov 06, 2009 4.414 4.414 4.378 4.378 1,340 +0.12(+2.87%)
Nov 05, 2009 4.417 4.417 4.241 4.256 17,506 -0.19(-4.30%)
Nov 04, 2009 4.599 4.599 4.446 4.447 14,729 -0.01(-0.33%)
Nov 03, 2009 4.477 4.477 4.447 4.462 10,051 +0.01(+0.33%)
Nov 02, 2009 4.447 4.447 4.447 4.447 13,402 +0.00(+0.01%)
Oct 30, 2009 4.346 4.447 4.343 4.447 11,177 -0.01(-0.25%)
Oct 29, 2009 4.507 4.507 4.343 4.458 10,453 +0.01(+0.25%)
Oct 28, 2009 4.357 4.447 4.357 4.447 17,945 +0.03(+0.68%)
Oct 27, 2009 4.447 4.450 4.363 4.417 2,345 +0.06(+1.30%)
Oct 26, 2009 4.357 4.453 4.357 4.360 3,350 +0.02(+0.41%)
Oct 23, 2009 4.343 4.343 4.343 4.343 1,675 +0.00(+0.00%)
Oct 22, 2009 4.477 4.477 4.343 4.343 1,005 -0.16(-3.45%)
Oct 20, 2009 4.498 4.498 4.498 4.498 0 -0.00(-0.01%)
Oct 19, 2009 4.511 4.511 4.498 4.498 3,685 +0.00(+0.01%)
Oct 16, 2009 4.477 4.498 4.477 4.498 2,847 +0.04(+1.01%)
Oct 15, 2009 4.426 4.474 4.426 4.453 5,896 +0.02(+0.47%)
Oct 14, 2009 4.626 4.632 4.417 4.432 31,505 -0.16(-3.51%)
Oct 13, 2009 4.587 4.593 4.587 4.593 1,005 +0.18(+4.06%)
Oct 12, 2009 4.417 4.417 4.408 4.414 3,015 +0.09(+2.00%)
Oct 08, 2009 4.328 4.328 4.328 4.328 0 -0.09(-2.03%)
Oct 07, 2009 4.593 4.593 4.417 4.417 3,434 -0.06(-1.33%)
Oct 06, 2009 4.477 4.477 4.477 4.477 5,374 +0.00(+0.00%)
Oct 05, 2009 4.477 4.477 4.477 4.477 6,677 +0.00(+0.00%)
Oct 02, 2009 4.477 4.477 4.477 4.477 455 -0.05(-1.09%)
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.