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 (%)
Sep 29, 2017 2.265 2.315 2.148 2.148 5,360 -0.07(-3.05%)
Sep 28, 2017 2.259 2.259 2.163 2.215 5,859 +0.00(+0.00%)
Sep 27, 2017 2.179 2.276 2.127 2.215 20,933 +0.07(+3.08%)
Sep 26, 2017 2.143 2.265 2.127 2.149 8,627 -0.06(-2.51%)
Sep 25, 2017 2.182 2.204 2.182 2.204 1,372 +0.01(+0.48%)
Sep 22, 2017 2.194 2.194 2.194 2.194 655 -0.08(-3.45%)
Sep 20, 2017 2.272 2.272 2.272 10 +0.02(+1.05%)
Sep 19, 2017 2.348 2.355 2.110 2.248 38,686 -0.07(-2.87%)
Sep 18, 2017 2.348 2.348 2.310 2.315 3,012 -0.03(-1.41%)
Sep 15, 2017 2.265 2.375 2.265 2.348 9,062 +0.13(+5.99%)
Sep 14, 2017 2.138 2.265 2.138 2.215 16,159 +0.14(+6.69%)
Sep 13, 2017 1.972 2.154 1.961 2.076 35,840 +0.03(+1.31%)
Sep 11, 2017 2.049 2.049 2.049 278 +0.03(+1.64%)
Sep 08, 2017 1.961 2.044 1.961 2.016 2,550 -0.01(-0.30%)
Sep 07, 2017 2.023 2.023 2.022 2.022 407 +0.06(+2.83%)
Sep 06, 2017 1.945 1.967 1.942 1.967 2,327 -0.04(-2.20%)
Sep 05, 2017 1.933 2.038 1.933 2.011 2,878 -0.06(-2.90%)
Sep 01, 2017 2.055 2.071 1.967 2.071 10,884 +0.02(+0.78%)
Aug 31, 2017 1.961 2.055 1.961 2.055 12,582 +0.10(+5.09%)
Aug 30, 2017 1.933 1.956 1.906 1.956 13,812 -0.01(-0.28%)
Aug 29, 2017 1.908 2.038 1.908 1.961 11,004 -0.01(-0.39%)
Aug 28, 2017 1.932 1.969 1.931 1.969 16,642 +0.04(+2.00%)
Aug 25, 2017 1.921 1.947 1.921 1.930 4,209 -0.04(-2.23%)
Aug 24, 2017 1.830 1.974 1.830 1.974 21,268 +0.02(+0.85%)
Aug 23, 2017 1.951 1.997 1.932 1.957 10,768 +0.06(+3.34%)
Aug 22, 2017 2.001 2.001 1.841 1.894 5,098 +0.03(+1.45%)
Aug 21, 2017 1.795 1.963 1.795 1.867 11,345 +0.09(+5.08%)
Aug 18, 2017 1.777 1.777 1.775 1.777 1,709 -0.01(-0.59%)
Aug 17, 2017 1.761 1.788 1.761 1.787 3,280 +0.02(+1.00%)
Aug 16, 2017 1.769 1.769 1.769 1.769 749 -0.03(-1.88%)
Aug 15, 2017 1.803 1.803 1.803 1.803 880 +0.05(+2.74%)
Aug 14, 2017 1.803 1.819 1.755 1.755 1,467 -0.11(-6.07%)
Aug 11, 2017 1.894 1.935 1.869 1.869 9,891 +0.03(+1.52%)
Aug 10, 2017 1.840 1.846 1.814 1.841 6,659 +0.00(+0.00%)
Aug 09, 2017 1.819 1.841 1.819 1.841 667 -0.02(-1.02%)
Aug 08, 2017 1.761 1.862 1.750 1.860 7,639 +0.04(+1.92%)
Aug 07, 2017 1.846 1.846 1.730 1.825 6,063 +0.01(+0.59%)
Aug 04, 2017 1.811 1.814 1.811 1.814 3,386 -0.03(-1.73%)
Aug 02, 2017 1.846 1.846 1.846 24 +0.08(+4.82%)
Aug 01, 2017 1.812 1.857 1.761 1.761 11,832 -0.10(-5.42%)
Jul 31, 2017 1.841 1.883 1.787 1.862 13,690 +0.06(+3.10%)
Jul 28, 2017 1.702 1.850 1.697 1.806 14,755 +0.03(+1.47%)
Jul 27, 2017 1.766 1.780 1.766 1.780 3,004 -0.02(-1.30%)
Jul 26, 2017 1.803 1.811 1.788 1.803 8,380 -0.02(-0.86%)
Jul 25, 2017 1.755 1.835 1.656 1.819 4,041 -0.02(-1.18%)
Jul 24, 2017 1.782 1.841 1.665 1.841 6,586 -0.01(-0.29%)
Jul 21, 2017 1.844 1.846 1.844 1.846 1,407 +0.05(+2.98%)
Jul 20, 2017 1.798 1.819 1.782 1.793 5,330 +0.03(+1.43%)
Jul 19, 2017 1.942 1.942 1.766 1.767 12,279 -0.10(-5.36%)
Jul 18, 2017 1.893 1.963 1.734 1.867 22,614 -0.04(-1.96%)
Jul 17, 2017 1.934 1.934 1.825 1.905 6,978 -0.04(-2.20%)
Jul 14, 2017 1.756 1.947 1.756 1.947 8,479 +0.07(+3.99%)
Jul 13, 2017 1.798 1.937 1.798 1.873 10,858 +0.12(+7.01%)
Jul 12, 2017 1.814 1.825 1.734 1.750 7,917 -0.12(-6.29%)
Jul 11, 2017 1.974 1.974 1.814 1.867 14,623 -0.11(-5.66%)
Jul 10, 2017 1.919 1.979 1.915 1.979 3,808 -0.03(-1.46%)
Jul 07, 2017 1.873 2.011 1.873 2.009 8,923 +0.14(+7.57%)
Jul 06, 2017 1.873 2.065 1.867 1.867 8,305 -0.23(-11.09%)
Jul 05, 2017 1.985 2.100 1.963 2.100 7,401 +0.11(+5.54%)
Jul 03, 2017 2.107 2.107 1.974 1.990 2,509 -0.01(-0.27%)
Jun 30, 2017 2.025 1.803 1.995 79,404 +0.19(+10.65%)
Jun 29, 2017 1.757 1.803 1.681 1.803 31,720 +0.06(+3.68%)
Jun 28, 2017 1.814 1.814 1.670 1.739 33,298 -0.07(-3.83%)
Jun 27, 2017 1.675 1.811 1.675 1.809 25,798 +0.13(+7.65%)
Jun 26, 2017 1.681 1.681 1.615 1.680 17,587 -0.06(-3.40%)
Jun 23, 2017 1.814 1.814 1.759 1.739 20,535 -0.05(-2.69%)
Jun 22, 2017 1.814 1.814 1.647 1.787 19,377 -0.03(-1.47%)
Jun 21, 2017 1.814 1.814 1.654 1.814 6,279 +0.01(+0.30%)
Jun 20, 2017 1.694 1.835 1.694 1.809 8,828 -0.04(-2.02%)
Jun 19, 2017 1.846 1.846 1.846 1.846 3,754 -0.00(-0.00%)
Jun 16, 2017 1.691 1.851 1.654 1.846 13,679 +0.03(+1.77%)
Jun 15, 2017 1.814 1.841 1.766 1.814 9,416 +0.03(+1.49%)
Jun 14, 2017 1.665 1.793 1.547 1.787 18,711 +0.00(+0.18%)
Jun 13, 2017 1.784 1.784 1.784 1.784 1,297 -0.14(-7.11%)
Jun 12, 2017 1.777 1.921 1.777 1.921 16,312 +0.18(+10.06%)
Jun 09, 2017 1.717 1.766 1.706 1.745 5,529 -0.02(-1.18%)
Jun 08, 2017 1.681 1.857 1.681 1.766 7,471 +0.10(+6.09%)
Jun 07, 2017 1.963 1.963 1.665 1.665 18,563 -0.23(-12.03%)
Jun 06, 2017 1.990 1.990 1.892 1.892 476 +0.07(+3.70%)
Jun 05, 2017 1.952 1.986 1.825 1.825 6,856 -0.18(-9.04%)
Jun 01, 2017 2.006 2.006 2.006 144 -0.04(-1.92%)
May 31, 2017 2.027 2.065 2.027 2.045 9,756 +0.02(+0.78%)
May 30, 2017 2.102 2.102 2.029 2.029 1,068 +0.01(+0.36%)
May 26, 2017 2.049 2.049 2.022 2.022 5,066 +0.02(+1.22%)
May 25, 2017 1.935 2.081 1.935 1.998 5,678 +0.00(+0.11%)
May 24, 2017 2.112 2.117 1.953 1.995 56,882 -0.12(-5.73%)
May 23, 2017 2.085 2.122 2.014 2.117 39,710 +0.02(+0.79%)
May 22, 2017 2.263 2.263 2.076 2.100 9,548 -0.03(-1.53%)
May 19, 2017 1.992 2.159 1.987 2.133 27,329 +0.22(+11.41%)
May 18, 2017 1.868 1.914 1.868 1.914 2,539 -0.01(-0.54%)
May 17, 2017 1.862 1.945 1.857 1.925 8,400 +0.07(+3.64%)
May 16, 2017 2.057 2.057 1.857 1.857 12,910 -0.19(-9.37%)
May 15, 2017 2.008 2.050 1.966 2.049 11,226 +0.06(+3.26%)
May 12, 2017 1.985 1.985 1.985 1.985 1,036 +0.03(+1.58%)
May 11, 2017 1.954 1.954 1.954 1.954 192 -0.03(-1.56%)
May 10, 2017 2.008 2.029 1.973 1.985 21,429 -0.04(-2.17%)
May 08, 2017 2.029 2.029 2.029 0 +0.09(+4.91%)
May 05, 2017 1.899 1.956 1.899 1.934 5,343 -0.04(-1.91%)
May 04, 2017 1.951 2.024 1.873 1.972 33,507 -0.09(-4.57%)
May 03, 2017 2.060 2.066 2.060 2.066 480 +0.03(+1.70%)
May 02, 2017 2.081 2.113 2.029 2.031 3,508 +0.05(+2.56%)
May 01, 2017 2.087 2.087 1.981 1.981 768 -0.10(-4.81%)
Apr 28, 2017 1.878 2.081 1.878 2.081 28,936 +0.00(+0.00%)
Apr 27, 2017 2.050 2.081 1.956 2.081 22,892 +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 2.029 1.873 1.977 16,041 -0.06(-3.06%)
Apr 24, 2017 2.169 2.169 2.034 2.039 1,816 -0.01(-0.37%)
Apr 21, 2017 2.047 2.047 2.047 2.047 597 -0.12(-5.64%)
Apr 20, 2017 2.166 2.169 2.122 2.169 1,113 +0.14(+6.92%)
Apr 19, 2017 2.055 2.055 2.003 2.029 1,558 +0.13(+6.85%)
Apr 18, 2017 1.909 1.966 1.899 1.899 1,635 -0.12(-6.17%)
Apr 17, 2017 1.992 2.081 1.873 2.024 6,902 -0.12(-5.81%)
Apr 13, 2017 2.185 2.185 1.985 2.148 880 -0.02(-0.96%)
Apr 12, 2017 1.984 2.210 1.984 2.169 3,861 +0.16(+7.76%)
Apr 11, 2017 2.081 2.185 2.013 2.013 941 +0.03(+1.41%)
Apr 10, 2017 2.253 2.367 1.985 1.985 4,657 -0.27(-11.88%)
Apr 07, 2017 2.253 2.253 2.253 2.253 395 +0.04(+1.88%)
Apr 06, 2017 2.050 2.232 2.050 2.211 2,001 +0.08(+3.66%)
Apr 05, 2017 2.133 2.133 2.133 2.133 1,334 +0.00(+0.00%)
Apr 04, 2017 2.107 2.133 2.013 2.133 14,911 -0.08(-3.53%)
Apr 03, 2017 2.211 2.212 2.211 2.211 2,464 +0.07(+3.41%)
Mar 31, 2017 2.341 2.357 2.138 2.138 10,341 +0.01(+0.24%)
Mar 30, 2017 2.061 2.266 2.061 2.133 15,191 -0.16(-6.84%)
Mar 29, 2017 2.341 2.471 2.081 2.289 9,784 -0.05(-2.20%)
Mar 28, 2017 2.336 2.341 2.232 2.341 1,435 +0.13(+5.88%)
Mar 27, 2017 2.211 2.409 2.211 2.211 9,350 +0.00(+0.00%)
Mar 24, 2017 2.211 2.211 2.211 2.211 222 +0.04(+1.92%)
Mar 23, 2017 1.981 2.169 1.981 2.169 2,464 +0.12(+5.84%)
Mar 22, 2017 2.057 2.081 2.050 2.050 2,666 -0.03(-1.25%)
Mar 21, 2017 2.076 2.076 2.076 2.076 1,055 -0.09(-4.09%)
Mar 20, 2017 2.268 2.268 2.122 2.164 4,892 -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 2.367 2.081 2.187 6,185 -0.16(-6.78%)
Mar 09, 2017 2.344 2.364 2.343 2.346 1,614 -0.18(-7.20%)
Mar 08, 2017 2.528 2.528 2.528 2.528 224 +0.02(+0.83%)
Mar 07, 2017 2.466 2.507 2.466 2.507 888 +0.05(+2.12%)
Mar 06, 2017 2.559 2.559 2.455 2.455 11,931 -0.09(-3.63%)
Mar 03, 2017 2.653 2.653 2.548 2.548 4,682 -0.02(-0.60%)
Mar 02, 2017 2.551 2.563 2.551 2.563 1,318 -0.05(-1.80%)
Mar 01, 2017 2.565 2.679 2.565 2.610 1,187 -0.06(-2.19%)
Feb 28, 2017 2.653 2.669 2.548 2.669 4,125 +0.02(+0.59%)
Feb 27, 2017 2.502 2.653 2.502 2.653 1,301 +0.10(+3.87%)
Feb 24, 2017 2.502 2.570 2.486 2.554 8,542 -0.01(-0.39%)
Feb 23, 2017 2.586 2.586 2.474 2.564 5,261 -0.14(-5.17%)
Feb 22, 2017 2.610 2.705 2.610 2.704 1,858 -0.07(-2.67%)
Feb 21, 2017 2.809 2.833 2.778 2.778 3,146 +0.01(+0.19%)
Feb 17, 2017 2.773 2.773 2.773 0 -0.12(-4.27%)
Feb 16, 2017 2.897 2.897 2.897 2.897 415 +0.06(+2.18%)
Feb 15, 2017 2.788 2.835 2.788 2.835 3,482 +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 2.792 2.792 946 -0.06(-2.13%)
Feb 10, 2017 2.852 2.852 2.852 2.852 985 +0.00(+0.09%)
Feb 09, 2017 2.850 2.850 2.850 2.850 194 +0.02(+0.72%)
Feb 08, 2017 2.881 2.886 2.809 2.829 1,901 -0.06(-1.97%)
Feb 07, 2017 2.886 2.886 2.886 2.886 263 -0.06(-2.12%)
Feb 06, 2017 2.734 2.949 2.734 2.949 902 +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 2.882 2.838 2.863 1,916 +0.07(+2.46%)
Feb 01, 2017 2.861 2.886 2.794 2.794 6,751 -0.05(-1.62%)
Jan 31, 2017 2.788 2.886 2.732 2.840 3,263 -0.03(-0.90%)
Jan 30, 2017 2.871 2.925 2.861 2.866 14,756 +0.05(+1.92%)
Jan 27, 2017 2.763 2.828 2.763 2.812 4,534 -0.02(-0.64%)
Jan 26, 2017 2.727 2.835 2.727 2.830 2,002 +0.07(+2.62%)
Jan 25, 2017 2.716 2.830 2.716 2.758 2,077 -0.03(-0.91%)
Jan 24, 2017 2.581 2.783 2.503 2.783 13,879 +0.10(+3.85%)
Jan 20, 2017 2.680 2.680 2.680 85 -0.16(-5.55%)
Jan 19, 2017 2.876 2.876 2.838 2.838 1,608 -0.02(-0.81%)
Jan 18, 2017 2.768 2.861 2.768 2.861 4,320 +0.14(+5.12%)
Jan 17, 2017 2.654 2.742 2.653 2.721 4,386 +0.09(+3.47%)
Jan 13, 2017 2.630 2.630 2.630 0 -0.01(-0.56%)
Jan 12, 2017 2.835 2.835 2.645 2.645 4,887 -0.17(-6.02%)
Jan 11, 2017 2.627 2.814 2.557 2.814 4,182 +0.05(+1.87%)
Jan 10, 2017 2.788 2.821 2.627 2.763 44,250 +0.04(+1.50%)
Jan 09, 2017 2.598 2.989 2.598 2.722 4,159 +0.11(+4.06%)
Jan 06, 2017 2.422 2.660 2.422 2.616 7,975 +0.26(+10.81%)
Jan 05, 2017 2.436 2.438 2.335 2.361 3,954 -0.08(-3.09%)
Jan 04, 2017 2.386 2.520 2.283 2.436 23,664 +0.08(+3.18%)
Jan 03, 2017 2.319 2.448 2.139 2.361 14,141 +0.10(+4.33%)
Dec 30, 2016 2.263 2.263 2.263 0 -0.06(-2.44%)
Dec 29, 2016 2.232 2.522 2.195 2.319 24,639 -0.05(-2.02%)
Dec 28, 2016 2.438 2.522 2.319 2.367 4,080 +0.06(+2.38%)
Dec 27, 2016 2.319 2.421 2.082 2.312 13,371 -0.18(-7.21%)
Dec 22, 2016 2.492 2.492 2.492 0 +0.06(+2.51%)
Dec 21, 2016 2.209 2.625 2.209 2.431 7,419 +0.13(+5.51%)
Dec 20, 2016 2.268 2.335 2.101 2.304 10,564 -0.04(-1.54%)
Dec 19, 2016 2.825 2.825 2.294 2.340 15,713 -0.49(-17.45%)
Dec 16, 2016 2.969 2.969 2.835 2.835 1,018 -0.09(-3.00%)
Dec 15, 2016 3.087 3.087 2.922 2.922 7,034 -0.10(-3.41%)
Dec 14, 2016 2.964 3.026 2.711 3.026 13,367 +0.07(+2.45%)
Dec 13, 2016 2.989 3.062 2.469 2.953 32,414 +0.22(+7.91%)
Dec 12, 2016 2.340 3.093 2.340 2.737 46,317 +0.44(+19.13%)
Dec 09, 2016 2.263 2.423 2.263 2.297 5,368 +0.11(+5.13%)
Dec 08, 2016 2.479 2.494 2.185 2.185 12,195 -0.35(-13.82%)
Dec 07, 2016 2.087 2.536 2.036 2.536 33,149 +0.26(+11.63%)
Dec 06, 2016 2.264 2.422 2.098 2.272 34,051 +0.04(+1.79%)
Dec 05, 2016 2.059 2.319 2.059 2.232 26,706 +0.22(+11.19%)
Dec 02, 2016 1.986 2.010 1.986 2.007 7,368 +0.17(+9.42%)
Dec 01, 2016 1.789 2.014 1.789 1.834 11,470 +0.04(+1.98%)
Nov 30, 2016 1.804 1.866 1.794 1.799 6,732 +0.01(+0.50%)
Nov 29, 2016 1.791 1.794 1.790 1.790 6,398 +0.01(+0.36%)
Nov 28, 2016 1.768 1.804 1.768 1.783 18,268 +0.05(+3.01%)
Nov 25, 2016 1.756 1.756 1.706 1.731 5,912 +0.07(+3.92%)
Nov 23, 2016 1.666 1.666 1.666 0 +0.04(+2.63%)
Nov 22, 2016 1.650 1.650 1.622 1.623 5,059 +0.04(+2.69%)
Nov 21, 2016 1.639 1.641 1.531 1.581 27,458 -0.09(-5.31%)
Nov 18, 2016 1.529 1.678 1.480 1.669 15,975 +0.14(+9.33%)
Nov 17, 2016 1.464 1.531 1.460 1.527 2,475 +0.01(+0.43%)
Nov 16, 2016 1.679 1.681 1.485 1.520 19,867 -0.07(-4.25%)
Nov 15, 2016 1.488 1.588 1.485 1.588 8,415 +0.10(+6.56%)
Nov 14, 2016 1.460 1.490 1.460 1.490 2,510 +0.01(+1.02%)
Nov 11, 2016 1.500 1.500 1.475 1.475 7,313 -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 14,206 -0.03(-2.02%)
Nov 08, 2016 1.510 1.587 1.490 1.490 12,229 -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 2,624 -0.06(-3.79%)
Nov 02, 2016 1.566 1.576 1.505 1.565 33,422 -0.13(-7.47%)
Nov 01, 2016 1.691 1.691 1.691 1.691 663 +0.12(+7.87%)
Oct 31, 2016 1.764 1.764 1.556 1.568 2,598 +0.01(+0.45%)
Oct 28, 2016 1.531 1.656 1.531 1.561 12,556 -0.02(-1.20%)
Oct 27, 2016 1.626 1.660 1.513 1.580 27,460 -0.05(-3.33%)
Oct 26, 2016 1.661 1.763 1.634 1.634 8,140 -0.03(-1.61%)
Oct 25, 2016 1.807 1.831 1.631 1.661 45,305 -0.18(-9.58%)
Oct 24, 2016 1.872 1.872 1.822 1.837 1,614 -0.04(-1.88%)
Oct 21, 2016 1.873 1.882 1.819 1.872 21,324 +0.02(+0.81%)
Oct 20, 2016 1.857 1.857 1.817 1.857 7,401 +0.01(+0.27%)
Oct 19, 2016 1.766 1.852 1.766 1.852 17,464 +0.03(+1.37%)
Oct 18, 2016 1.796 1.827 1.782 1.827 14,023 +0.03(+1.68%)
Oct 17, 2016 1.756 1.796 1.718 1.796 8,670 +0.04(+2.29%)
Oct 14, 2016 1.523 1.756 1.523 1.756 36,112 +0.14(+8.70%)
Oct 13, 2016 1.511 1.616 1.505 1.616 49,958 +0.10(+6.27%)
Oct 12, 2016 1.551 1.551 1.520 1.520 3,222 +0.01(+0.66%)
Oct 11, 2016 1.511 1.556 1.510 1.510 13,303 +0.01(+0.33%)
Oct 10, 2016 1.556 1.556 1.505 1.505 3,895 -0.03(-1.87%)
Oct 06, 2016 1.541 1.534 1.534 1.534 59 -0.00(-0.08%)
Oct 05, 2016 1.510 1.536 1.510 1.536 6,024 +0.03(+2.00%)
Oct 04, 2016 1.566 1.566 1.505 1.505 5,442 -0.01(-0.33%)
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.