Skip to main content

Marine Petroleum U (NQ: MARPS )

4.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 7.491 7.495 7.186 7.190 11,095 -0.19(-2.62%)
Sep 29, 2011 7.561 7.561 7.147 7.384 5,371 +0.10(+1.33%)
Sep 28, 2011 7.464 7.498 7.287 7.287 16,770 -0.09(-1.18%)
Sep 27, 2011 7.405 7.405 7.058 7.373 6,801 +0.14(+1.92%)
Sep 26, 2011 7.079 7.242 6.985 7.235 6,014 +0.10(+1.46%)
Sep 23, 2011 7.054 7.131 6.974 7.131 5,784 +0.08(+1.18%)
Sep 22, 2011 7.113 7.113 6.995 7.047 6,772 -0.06(-0.78%)
Sep 21, 2011 7.103 7.103 7.103 7.103 576 +0.00(+0.05%)
Sep 20, 2011 7.186 7.186 6.995 7.099 5,187 +0.12(+1.79%)
Sep 19, 2011 6.992 7.002 6.974 6.974 5,173 -0.00(-0.03%)
Sep 16, 2011 7.148 7.148 6.977 6.977 2,559 -0.01(-0.16%)
Sep 15, 2011 6.981 6.988 6.981 6.988 1,152 +0.01(+0.20%)
Sep 14, 2011 7.144 7.144 6.974 6.974 3,005 -0.16(-2.28%)
Sep 13, 2011 6.974 7.151 6.974 7.138 2,881 +0.18(+2.54%)
Sep 12, 2011 6.940 6.964 6.940 6.961 1,639 -0.02(-0.25%)
Sep 09, 2011 6.978 6.978 6.978 6.978 864 -0.16(-2.25%)
Sep 08, 2011 7.151 7.159 6.957 7.138 3,441 -0.02(-0.33%)
Sep 07, 2011 7.162 7.162 7.162 7.162 288 +0.08(+1.12%)
Sep 06, 2011 7.186 7.238 7.083 7.083 5,366 -0.26(-3.53%)
Sep 02, 2011 7.363 7.443 7.342 7.342 2,187 -0.14(-1.86%)
Sep 01, 2011 7.599 7.599 7.346 7.481 10,916 -0.05(-0.65%)
Aug 31, 2011 7.502 7.533 7.478 7.530 1,585 -0.01(-0.14%)
Aug 30, 2011 7.384 7.540 7.349 7.540 1,296 +0.06(+0.79%)
Aug 29, 2011 7.380 7.720 7.377 7.481 8,919 +0.03(+0.47%)
Aug 26, 2011 7.270 7.446 7.270 7.446 10,382 +0.17(+2.37%)
Aug 25, 2011 7.108 7.274 7.108 7.274 13,147 +0.20(+2.77%)
Aug 24, 2011 6.813 7.132 6.800 7.077 13,218 +0.38(+5.72%)
Aug 23, 2011 6.623 6.759 6.600 6.695 12,340 +0.03(+0.45%)
Aug 22, 2011 6.817 6.817 6.664 6.664 6,922 +0.02(+0.31%)
Aug 19, 2011 6.712 6.830 6.644 6.644 6,783 -0.16(-2.34%)
Aug 18, 2011 6.803 6.803 6.803 6.803 295 +0.08(+1.16%)
Aug 17, 2011 6.634 6.799 6.634 6.725 4,700 -0.08(-1.18%)
Aug 16, 2011 6.333 7.118 6.333 6.806 8,863 +0.04(+0.54%)
Aug 12, 2011 6.769 6.769 6.769 6.769 0 +0.15(+2.25%)
Aug 11, 2011 6.712 6.712 6.620 6.620 2,419 -0.45(-6.41%)
Aug 10, 2011 6.891 7.176 6.414 7.074 6,514 +0.68(+10.58%)
Aug 09, 2011 6.390 6.418 6.160 6.397 6,972 +0.22(+3.56%)
Aug 08, 2011 6.228 6.319 6.160 6.177 25,520 -0.15(-2.36%)
Aug 05, 2011 6.438 6.438 6.265 6.326 21,100 -0.05(-0.84%)
Aug 04, 2011 6.788 6.790 6.380 6.380 5,843 -0.46(-6.68%)
Aug 03, 2011 6.854 6.854 6.837 6.837 2,180 -0.02(-0.30%)
Aug 02, 2011 6.857 6.857 6.856 6.857 3,173 -0.15(-2.08%)
Aug 01, 2011 6.780 7.013 6.780 7.003 9,306 +0.23(+3.45%)
Jul 29, 2011 6.837 6.871 6.769 6.769 15,951 -0.09(-1.38%)
Jul 28, 2011 6.881 6.939 6.837 6.864 3,285 -0.11(-1.55%)
Jul 27, 2011 6.972 6.972 6.972 6.972 886 -0.07(-0.96%)
Jul 26, 2011 7.081 7.162 6.972 7.040 5,908 +0.08(+1.22%)
Jul 25, 2011 7.094 7.108 6.861 6.956 3,504 -0.14(-2.00%)
Jul 22, 2011 7.098 7.108 6.857 7.098 8,615 +0.01(+0.10%)
Jul 21, 2011 7.108 7.108 7.091 7.091 2,289 -0.02(-0.24%)
Jul 20, 2011 6.788 7.179 6.788 7.108 4,614 +0.06(+0.91%)
Jul 19, 2011 6.803 7.057 6.803 7.044 2,659 -0.09(-1.23%)
Jul 18, 2011 6.868 7.169 6.868 7.132 6,130 +0.06(+0.81%)
Jul 15, 2011 6.912 7.074 6.854 7.074 10,813 +0.06(+0.92%)
Jul 14, 2011 6.898 7.163 6.884 7.010 2,659 +0.08(+1.17%)
Jul 13, 2011 7.060 7.062 6.928 6.928 6,355 -0.23(-3.22%)
Jul 12, 2011 6.881 7.159 6.881 7.159 7,084 +0.28(+4.03%)
Jul 11, 2011 6.780 6.881 6.773 6.881 12,476 -0.01(-0.10%)
Jul 08, 2011 7.003 7.013 6.773 6.888 6,523 -0.04(-0.63%)
Jul 07, 2011 6.857 6.932 6.857 6.932 3,976 +0.08(+1.14%)
Jul 06, 2011 6.854 6.854 6.854 6.854 295 -0.08(-1.17%)
Jul 05, 2011 6.901 6.935 6.901 6.935 1,757 +0.09(+1.39%)
Jul 01, 2011 6.840 6.840 6.840 6.840 886 -0.07(-1.03%)
Jun 30, 2011 6.854 6.932 6.854 6.912 4,493 +0.03(+0.45%)
Jun 29, 2011 6.972 6.972 6.881 6.881 6,623 -0.06(-0.83%)
Jun 28, 2011 6.932 6.939 6.889 6.939 8,293 +0.05(+0.79%)
Jun 27, 2011 6.942 6.942 6.884 6.884 3,102 -0.05(-0.78%)
Jun 24, 2011 6.939 6.939 6.610 6.939 4,003 +0.07(+1.04%)
Jun 23, 2011 6.705 6.867 6.595 6.867 5,273 +0.12(+1.85%)
Jun 22, 2011 6.698 6.742 6.698 6.742 3,217 +0.03(+0.50%)
Jun 21, 2011 6.570 6.708 6.570 6.708 1,181 +0.10(+1.59%)
Jun 20, 2011 6.604 6.691 6.604 6.604 6,086 +0.21(+3.34%)
Jun 17, 2011 6.363 6.529 6.360 6.390 5,149 -0.03(-0.43%)
Jun 16, 2011 6.614 6.661 6.333 6.418 9,312 -0.33(-4.86%)
Jun 15, 2011 6.685 6.746 6.685 6.746 1,831 +0.00(+0.00%)
Jun 14, 2011 6.766 6.766 6.610 6.746 5,022 -0.02(-0.35%)
Jun 13, 2011 7.023 7.023 6.604 6.769 14,506 -0.04(-0.55%)
Jun 10, 2011 6.854 6.854 6.807 6.807 3,545 -0.04(-0.54%)
Jun 09, 2011 6.786 6.851 6.539 6.844 6,248 +0.07(+1.05%)
Jun 08, 2011 6.803 6.874 6.681 6.773 9,005 -0.01(-0.20%)
Jun 07, 2011 6.830 6.830 6.786 6.786 5,424 +0.07(+1.04%)
Jun 06, 2011 6.685 6.717 6.685 6.717 1,370 +0.03(+0.48%)
Jun 03, 2011 6.756 6.756 6.685 6.685 4,514 -0.19(-2.83%)
May 24, 2011 6.674 6.945 6.674 6.879 14,727 +0.21(+3.18%)
May 23, 2011 6.534 6.667 6.534 6.667 6,481 +0.13(+1.98%)
May 20, 2011 6.551 6.564 6.219 6.538 21,646 -0.08(-1.20%)
May 19, 2011 6.574 6.661 6.568 6.617 3,132 +0.02(+0.25%)
May 18, 2011 6.707 6.753 6.568 6.601 9,044 +0.24(+3.70%)
May 17, 2011 6.501 6.538 6.365 6.365 2,161 -0.17(-2.54%)
May 16, 2011 6.306 6.604 6.306 6.531 12,876 +0.25(+3.93%)
May 13, 2011 6.170 6.365 6.170 6.284 2,713 +0.05(+0.74%)
May 12, 2011 6.302 6.359 6.097 6.238 4,431 -0.05(-0.77%)
May 11, 2011 6.223 6.302 6.170 6.286 8,329 +0.07(+1.07%)
May 10, 2011 6.266 6.285 6.136 6.219 9,333 +0.10(+1.63%)
May 09, 2011 6.136 6.136 6.087 6.120 11,003 +0.03(+0.55%)
May 06, 2011 6.136 6.286 6.053 6.087 22,647 -0.04(-0.65%)
May 05, 2011 6.322 6.322 6.045 6.126 17,561 -0.18(-2.79%)
May 04, 2011 6.634 6.634 6.136 6.302 5,125 -0.13(-2.01%)
May 03, 2011 6.352 6.432 6.352 6.431 13,319 +0.08(+1.25%)
May 02, 2011 6.352 6.617 6.352 6.352 16,135 -0.03(-0.42%)
Apr 29, 2011 6.319 6.501 6.319 6.379 23,295 +0.01(+0.18%)
Apr 28, 2011 6.432 6.468 6.318 6.367 19,801 +0.01(+0.23%)
Apr 27, 2011 6.531 6.661 6.352 6.352 28,767 -0.18(-2.79%)
Apr 26, 2011 6.667 6.693 6.534 6.534 26,065 -0.13(-1.99%)
Apr 25, 2011 6.966 6.966 6.544 6.667 18,649 -0.37(-5.32%)
Apr 21, 2011 7.032 7.065 7.032 7.042 9,167 -0.29(-3.97%)
Apr 20, 2011 6.982 7.333 6.966 7.333 10,581 +0.34(+4.87%)
Apr 19, 2011 7.009 7.035 6.992 6.992 2,885 -0.14(-1.95%)
Apr 18, 2011 7.141 7.141 7.132 7.132 1,507 -0.13(-1.83%)
Apr 15, 2011 7.264 7.264 7.264 7.264 663 +0.02(+0.23%)
Apr 14, 2011 7.347 7.347 7.248 7.248 4,850 -0.08(-1.09%)
Apr 13, 2011 7.407 7.407 7.307 7.327 2,110 -0.13(-1.73%)
Apr 12, 2011 7.593 7.593 7.301 7.457 12,113 +0.01(+0.17%)
Apr 11, 2011 7.490 7.490 7.423 7.444 6,391 -0.04(-0.56%)
Apr 08, 2011 7.486 7.486 7.430 7.486 4,681 +0.05(+0.71%)
Apr 07, 2011 7.559 7.559 7.433 7.433 3,958 -0.19(-2.44%)
Apr 06, 2011 7.460 7.629 7.430 7.619 5,878 +0.16(+2.09%)
Apr 05, 2011 7.460 7.463 7.430 7.463 6,029 -0.08(-1.01%)
Apr 04, 2011 7.553 7.626 7.434 7.540 6,596 -0.09(-1.17%)
Apr 01, 2011 7.606 7.629 7.606 7.629 602 +0.00(+0.00%)
Mar 31, 2011 7.423 7.629 7.347 7.629 9,541 +0.30(+4.07%)
Mar 30, 2011 7.331 7.473 7.264 7.331 4,995 +0.10(+1.38%)
Mar 29, 2011 7.294 7.496 7.155 7.231 6,487 +0.00(+0.00%)
Mar 28, 2011 7.244 7.493 7.231 7.231 6,759 +0.09(+1.21%)
Mar 25, 2011 7.294 7.294 7.135 7.145 4,398 -0.00(-0.05%)
Mar 24, 2011 7.151 7.589 7.148 7.148 1,591 -0.12(-1.60%)
Mar 23, 2011 7.268 7.268 7.264 7.264 970 +0.05(+0.69%)
Mar 22, 2011 7.132 7.214 7.132 7.214 3,382 -0.07(-0.91%)
Mar 21, 2011 7.281 7.281 7.082 7.281 1,302 -0.08(-1.14%)
Mar 18, 2011 7.075 7.365 7.075 7.365 904 +0.30(+4.24%)
Mar 17, 2011 7.072 7.088 7.065 7.065 7,416 -0.01(-0.09%)
Mar 16, 2011 7.102 7.108 7.072 7.072 5,275 +0.00(+0.00%)
Mar 15, 2011 7.294 7.404 7.072 7.072 6,735 +0.00(+0.00%)
Mar 14, 2011 6.896 7.185 6.896 7.072 4,383 +0.07(+0.95%)
Mar 11, 2011 7.407 7.407 7.005 7.005 3,919 -0.31(-4.17%)
Mar 10, 2011 7.311 7.417 7.297 7.311 3,165 -0.02(-0.27%)
Mar 09, 2011 7.463 7.463 7.331 7.331 3,117 -0.15(-2.00%)
Mar 08, 2011 7.510 7.624 7.450 7.480 15,803 -0.02(-0.28%)
Mar 07, 2011 7.593 7.593 7.497 7.501 1,507 -0.09(-1.25%)
Mar 04, 2011 7.612 7.612 7.430 7.596 3,090 +0.15(+2.00%)
Mar 03, 2011 7.622 7.629 7.447 7.447 3,880 -0.16(-2.16%)
Mar 02, 2011 7.603 7.611 7.417 7.611 3,976 +0.19(+2.57%)
Mar 01, 2011 7.483 7.483 7.420 7.420 2,616 -0.16(-2.10%)
Feb 28, 2011 7.583 7.583 7.579 7.579 1,808 +0.05(+0.70%)
Feb 25, 2011 7.573 7.788 7.490 7.527 3,050 +0.04(+0.50%)
Feb 24, 2011 7.828 7.828 7.423 7.490 6,331 -0.23(-2.97%)
Feb 23, 2011 7.719 7.719 7.719 7.719 3,061 +0.28(+3.78%)
Feb 22, 2011 7.412 7.644 7.412 7.438 2,755 +0.02(+0.31%)
Feb 18, 2011 7.641 7.641 7.301 7.415 4,898 -0.03(-0.39%)
Feb 17, 2011 7.445 7.445 7.445 7.445 918 -0.05(-0.70%)
Feb 16, 2011 7.468 7.500 7.193 7.497 2,020 +0.20(+2.78%)
Feb 15, 2011 7.513 7.513 7.268 7.294 4,714 -0.23(-3.04%)
Feb 14, 2011 7.680 7.680 7.270 7.523 7,729 +0.17(+2.35%)
Feb 11, 2011 7.383 7.383 7.350 7.350 2,920 -0.29(-3.85%)
Feb 10, 2011 7.644 7.644 7.644 7.644 306 -0.01(-0.13%)
Feb 09, 2011 7.546 7.654 7.546 7.654 2,182 +0.19(+2.58%)
Feb 08, 2011 7.405 7.664 7.291 7.461 7,190 +0.05(+0.71%)
Feb 07, 2011 7.350 7.408 7.350 7.408 3,979 -0.10(-1.36%)
Feb 04, 2011 7.023 7.510 7.023 7.510 6,881 +0.06(+0.83%)
Feb 03, 2011 7.350 7.481 7.350 7.448 2,449 +0.09(+1.20%)
Feb 02, 2011 7.510 7.510 7.360 7.360 1,500 -0.15(-2.00%)
Feb 01, 2011 7.350 7.510 7.317 7.510 4,395 +0.25(+3.40%)
Jan 31, 2011 7.196 7.350 7.193 7.263 6,431 +0.15(+2.18%)
Jan 28, 2011 7.111 7.350 7.105 7.108 11,026 -0.01(-0.16%)
Jan 27, 2011 7.415 7.415 7.120 7.120 1,025 -0.34(-4.58%)
Jan 26, 2011 7.619 7.619 7.285 7.461 7,992 +0.08(+1.11%)
Jan 25, 2011 7.278 7.631 7.170 7.379 5,730 +0.10(+1.39%)
Jan 24, 2011 7.278 7.673 7.278 7.278 8,378 +0.02(+0.22%)
Jan 21, 2011 7.585 7.585 7.262 7.262 3,061 +0.09(+1.28%)
Jan 20, 2011 7.366 7.366 6.971 7.170 12,780 -0.54(-7.03%)
Jan 19, 2011 7.840 7.840 7.539 7.713 8,424 -0.13(-1.71%)
Jan 18, 2011 7.618 7.846 7.618 7.846 10,512 +0.18(+2.39%)
Jan 14, 2011 7.525 7.735 7.525 7.664 2,862 -0.13(-1.64%)
Jan 13, 2011 7.797 7.820 7.363 7.791 13,065 +0.06(+0.72%)
Jan 12, 2011 7.324 7.840 7.324 7.735 20,868 +0.31(+4.23%)
Jan 11, 2011 7.236 7.469 7.138 7.422 20,847 +0.24(+3.27%)
Jan 10, 2011 6.942 7.247 6.942 7.187 19,016 +0.46(+6.80%)
Jan 07, 2011 6.893 6.893 6.713 6.729 13,867 -0.17(-2.46%)
Jan 06, 2011 7.079 7.079 6.860 6.899 8,005 -0.07(-0.96%)
Jan 05, 2011 7.023 7.053 6.966 6.966 3,826 -0.06(-0.86%)
Jan 04, 2011 7.402 7.457 6.873 7.027 6,067 -0.24(-3.37%)
Jan 03, 2011 7.402 7.402 7.272 7.272 14,957 -0.23(-3.01%)
Dec 31, 2010 7.448 7.497 7.344 7.497 6,275 +0.01(+0.13%)
Dec 30, 2010 7.219 7.503 7.058 7.487 20,391 +0.14(+1.89%)
Dec 29, 2010 7.023 7.348 7.023 7.348 12,205 +0.33(+4.63%)
Dec 28, 2010 6.801 7.026 6.628 7.023 9,890 +0.22(+3.22%)
Dec 27, 2010 6.860 6.980 6.592 6.804 23,942 -0.06(-0.90%)
Dec 23, 2010 6.912 6.942 6.840 6.866 26,565 -0.15(-2.14%)
Dec 22, 2010 7.409 7.611 6.582 7.017 72,058 -0.52(-6.85%)
Dec 21, 2010 8.095 8.095 7.350 7.533 51,245 -0.37(-4.63%)
Dec 20, 2010 8.291 8.291 7.840 7.899 23,063 -0.27(-3.28%)
Dec 17, 2010 8.016 9.633 8.003 8.167 23,247 +0.00(+0.00%)
Dec 16, 2010 9.114 9.120 8.062 8.167 65,097 -0.90(-9.97%)
Dec 15, 2010 9.483 9.483 8.990 9.071 27,242 -0.25(-2.66%)
Dec 14, 2010 9.365 9.846 9.320 9.320 41,923 +0.01(+0.13%)
Dec 13, 2010 9.196 9.413 9.147 9.308 20,593 +0.16(+1.77%)
Dec 10, 2010 8.983 9.147 8.820 9.147 24,021 +0.16(+1.74%)
Dec 09, 2010 8.820 9.065 8.771 8.990 17,994 +0.17(+1.93%)
Dec 08, 2010 8.526 8.820 8.341 8.820 20,167 +0.28(+3.25%)
Dec 07, 2010 8.493 8.820 8.310 8.542 59,354 +0.03(+0.31%)
Dec 06, 2010 7.807 8.634 7.807 8.516 115,017 +1.00(+13.35%)
Dec 02, 2010 7.513 7.513 7.513 7.513 0 -0.16(-2.13%)
Dec 01, 2010 7.438 7.677 7.412 7.677 2,935 +0.07(+0.89%)
Nov 30, 2010 7.673 7.673 7.609 7.609 3,030 +0.00(+0.00%)
Nov 29, 2010 7.458 7.609 7.347 7.609 7,068 -0.09(-1.16%)
Nov 26, 2010 7.709 7.709 7.698 7.698 1,530 -0.03(-0.34%)
Nov 24, 2010 7.801 7.724 7.724 7.724 16,361 +0.61(+8.55%)
Nov 23, 2010 7.077 7.116 7.071 7.116 3,422 +0.16(+2.31%)
Nov 22, 2010 7.080 7.080 6.907 6.955 8,286 +0.01(+0.19%)
Nov 19, 2010 7.042 7.042 6.932 6.942 1,242 +0.03(+0.47%)
Nov 18, 2010 6.874 7.019 6.874 6.910 4,857 +0.10(+1.51%)
Nov 17, 2010 7.035 7.080 6.758 6.807 11,038 +0.08(+1.15%)
Nov 16, 2010 7.180 7.180 6.668 6.729 1,009 +0.08(+1.16%)
Nov 15, 2010 6.761 6.922 6.652 6.652 4,348 -0.10(-1.53%)
Nov 12, 2010 6.807 7.212 6.665 6.755 9,162 -0.48(-6.67%)
Nov 11, 2010 6.678 7.309 6.655 7.238 15,889 +0.24(+3.36%)
Nov 10, 2010 6.839 7.003 6.839 7.003 4,537 +0.24(+3.57%)
Nov 09, 2010 6.646 6.761 6.646 6.761 5,168 +0.04(+0.63%)
Nov 08, 2010 6.745 6.761 6.504 6.719 10,677 +0.16(+2.39%)
Nov 05, 2010 6.831 6.831 6.562 6.562 1,236 -0.08(-1.21%)
Nov 04, 2010 6.526 6.761 6.526 6.642 9,264 +0.11(+1.76%)
Nov 03, 2010 6.514 6.529 6.507 6.528 3,944 +0.02(+0.37%)
Nov 02, 2010 6.617 6.617 6.504 6.504 1,863 -0.13(-1.94%)
Nov 01, 2010 6.504 6.633 6.504 6.633 5,537 +0.16(+2.49%)
Oct 29, 2010 6.459 6.472 6.459 6.472 2,950 +0.06(+1.00%)
Oct 27, 2010 6.262 6.407 6.407 6.407 4,969 +0.14(+2.31%)
Oct 25, 2010 6.262 6.262 6.262 6.262 621 +0.02(+0.26%)
Oct 21, 2010 6.243 6.246 6.246 6.246 4,658 -0.02(-0.26%)
Oct 19, 2010 6.462 6.262 6.262 6.262 6,211 +0.11(+1.83%)
Oct 18, 2010 6.633 6.633 6.124 6.150 17,759 -0.40(-6.14%)
Oct 15, 2010 6.549 6.552 6.549 6.552 3,416 +0.12(+1.80%)
Oct 14, 2010 6.436 6.436 6.427 6.436 2,795 +0.00(+0.00%)
Oct 13, 2010 6.414 6.436 6.253 6.436 5,590 +0.08(+1.22%)
Oct 12, 2010 6.204 6.359 6.204 6.359 3,820 -0.02(-0.30%)
Oct 11, 2010 6.118 6.439 5.992 6.378 22,610 +0.55(+9.38%)
Oct 07, 2010 5.979 5.832 5.832 5.832 9,628 -0.19(-3.15%)
Oct 06, 2010 5.957 6.094 5.947 6.021 8,367 +0.02(+0.38%)
Oct 05, 2010 5.763 5.998 5.763 5.998 12,435 +0.29(+5.03%)
Oct 04, 2010 5.647 5.711 5.635 5.711 3,695 +0.10(+1.71%)
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.