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

Marine Petroleum U (NQ: MARPS )

4.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 31, 2002 7.104 7.104 6.956 6.956 3,967 -0.18(-2.55%)
Dec 30, 2002 7.306 7.306 7.083 7.138 15,871 +0.01(+0.18%)
Dec 27, 2002 7.485 7.485 7.125 7.125 12,895 -0.41(-5.38%)
Dec 26, 2002 7.530 7.530 7.530 7.530 1,983 +0.00(+0.00%)
Dec 24, 2002 7.530 7.530 7.530 7.530 0 +0.00(+0.00%)
Dec 23, 2002 7.530 7.530 7.530 7.530 991 +0.00(+0.00%)
Dec 20, 2002 7.530 7.530 7.530 7.530 0 +0.00(+0.00%)
Dec 19, 2002 7.400 7.530 7.400 7.530 991 +0.00(+0.00%)
Dec 18, 2002 7.530 7.530 7.530 7.530 330 -0.01(-0.12%)
Dec 17, 2002 7.539 7.561 7.539 7.539 4,959 +0.01(+0.07%)
Dec 16, 2002 7.534 7.534 7.534 7.534 661 +0.18(+2.43%)
Dec 13, 2002 7.452 7.530 7.355 7.355 4,959 -0.18(-2.45%)
Dec 12, 2002 7.564 7.564 7.437 7.539 9,258 -0.02(-0.28%)
Dec 11, 2002 7.561 7.561 7.561 7.561 4,629 -0.00(-0.00%)
Dec 10, 2002 7.561 7.564 7.561 7.561 7,935 +0.08(+1.14%)
Dec 09, 2002 7.476 7.476 7.476 7.476 330 -0.08(-1.08%)
Dec 06, 2002 7.409 7.557 7.409 7.557 4,959 +0.21(+2.80%)
Dec 05, 2002 7.258 7.352 7.258 7.352 4,959 +0.11(+1.48%)
Dec 04, 2002 7.244 7.244 7.244 7.244 0 +0.00(+0.00%)
Dec 03, 2002 7.244 7.244 7.244 7.244 661 +0.01(+0.13%)
Dec 02, 2002 7.201 7.235 7.149 7.235 3,967 +0.01(+0.10%)
Nov 29, 2002 7.198 7.228 7.198 7.228 3,306 -0.02(-0.21%)
Nov 27, 2002 7.300 7.300 7.228 7.243 6,613 -0.04(-0.58%)
Nov 26, 2002 7.303 7.303 7.252 7.285 3,637 -0.21(-2.82%)
Nov 25, 2002 7.464 7.509 7.373 7.497 8,266 +0.13(+1.81%)
Nov 22, 2002 7.306 7.430 7.306 7.364 1,322 -0.05(-0.61%)
Nov 21, 2002 7.343 7.485 7.288 7.409 12,234 +0.15(+2.08%)
Nov 20, 2002 7.222 7.258 7.222 7.258 5,621 +0.18(+2.56%)
Nov 19, 2002 7.077 7.077 7.077 7.077 0 +0.00(+0.00%)
Nov 18, 2002 7.074 7.077 7.074 7.077 1,983 +0.04(+0.52%)
Nov 15, 2002 7.149 7.149 7.040 7.040 991 -0.12(-1.73%)
Nov 14, 2002 7.164 7.164 7.164 7.164 330 +0.07(+1.02%)
Nov 13, 2002 7.107 7.107 7.092 7.092 2,645 -0.04(-0.51%)
Nov 12, 2002 7.128 7.128 7.128 7.128 330 +0.08(+1.16%)
Nov 11, 2002 7.046 7.046 7.046 7.046 1,983 +0.02(+0.22%)
Nov 08, 2002 7.028 7.031 7.028 7.031 2,314 +0.08(+1.08%)
Nov 07, 2002 6.959 6.959 6.956 6.956 1,653 -0.00(-0.04%)
Nov 06, 2002 6.959 6.959 6.959 6.959 330 -0.12(-1.67%)
Nov 05, 2002 7.028 7.077 7.028 7.077 2,645 +0.05(+0.69%)
Nov 04, 2002 7.028 7.028 7.028 7.028 991 +0.00(+0.00%)
Nov 01, 2002 7.028 7.028 7.028 7.028 661 +0.00(+0.00%)
Oct 31, 2002 7.028 7.028 7.028 7.028 661 +0.21(+3.06%)
Oct 30, 2002 6.956 6.956 6.820 6.820 3,967 -0.14(-1.96%)
Oct 29, 2002 6.956 6.956 6.956 6.956 2,645 +0.00(+0.00%)
Oct 28, 2002 6.956 6.956 6.956 6.956 661 -0.25(-3.48%)
Oct 25, 2002 7.207 7.207 7.207 7.207 1,322 -0.10(-1.41%)
Oct 24, 2002 7.309 7.309 7.309 7.309 991 +0.20(+2.85%)
Oct 23, 2002 7.107 7.107 7.107 7.107 661 +0.09(+1.25%)
Oct 22, 2002 7.019 7.019 7.019 7.019 1,322 -0.02(-0.30%)
Oct 21, 2002 7.316 7.316 7.040 7.040 7,935 -0.28(-3.76%)
Oct 18, 2002 7.231 7.316 7.231 7.316 991 -0.04(-0.49%)
Oct 17, 2002 7.352 7.352 7.352 7.352 330 +0.13(+1.75%)
Oct 16, 2002 7.225 7.225 7.225 7.225 0 +0.00(+0.00%)
Oct 15, 2002 7.291 7.291 7.225 7.225 2,975 -0.03(-0.45%)
Oct 14, 2002 7.258 7.261 7.258 7.258 1,322 -0.15(-2.00%)
Oct 11, 2002 7.406 7.406 7.406 7.406 661 +0.10(+1.41%)
Oct 10, 2002 7.440 7.440 7.303 7.303 4,298 +0.07(+0.92%)
Oct 09, 2002 7.237 7.237 7.237 7.237 1,322 -0.17(-2.33%)
Oct 08, 2002 7.258 7.409 7.258 7.409 4,629 +0.28(+3.99%)
Oct 07, 2002 7.334 7.334 7.125 7.125 1,322 -0.25(-3.44%)
Oct 04, 2002 7.379 7.379 7.379 7.379 0 +0.00(+0.00%)
Oct 03, 2002 7.379 7.379 7.379 7.379 330 -0.03(-0.41%)
Oct 02, 2002 7.379 7.409 7.379 7.409 2,975 +0.00(+0.00%)
Oct 01, 2002 7.409 7.409 7.409 7.409 0 +0.00(+0.00%)
Sep 30, 2002 7.409 7.409 7.409 7.409 1,653 +0.32(+4.48%)
Sep 27, 2002 7.092 7.092 7.092 7.092 2,314 -0.17(-2.33%)
Sep 26, 2002 7.500 7.500 7.198 7.261 10,250 -0.18(-2.48%)
Sep 25, 2002 7.681 7.681 7.446 7.446 2,975 -0.04(-0.53%)
Sep 24, 2002 7.409 7.681 7.409 7.485 6,943 -0.14(-1.86%)
Sep 23, 2002 7.772 7.775 7.627 7.627 2,975 -0.40(-5.01%)
Sep 20, 2002 7.796 8.165 7.796 8.029 7,935 +0.34(+4.36%)
Sep 19, 2002 7.591 7.694 7.591 7.694 5,290 +0.13(+1.76%)
Sep 18, 2002 7.530 7.561 7.530 7.561 7,605 +0.12(+1.63%)
Sep 17, 2002 7.440 7.440 7.440 7.440 991 +0.03(+0.41%)
Sep 16, 2002 7.409 7.440 7.258 7.409 10,911 -0.15(-2.00%)
Sep 13, 2002 7.515 7.651 7.515 7.561 6,282 +0.08(+1.01%)
Sep 12, 2002 7.303 7.485 7.288 7.485 12,565 +0.00(+0.00%)
Sep 11, 2002 7.485 7.485 7.485 7.485 0 +0.00(+0.00%)
Sep 10, 2002 7.485 7.485 7.485 7.485 330 +0.00(+0.00%)
Sep 09, 2002 7.334 7.485 7.334 7.485 1,322 +0.27(+3.77%)
Sep 06, 2002 7.213 7.213 7.213 7.213 330 -0.03(-0.42%)
Sep 05, 2002 7.334 7.455 7.243 7.243 4,959 -0.06(-0.87%)
Sep 04, 2002 7.306 7.306 7.306 7.306 661 -0.08(-1.06%)
Sep 03, 2002 7.385 7.385 7.385 7.385 991 -0.10(-1.33%)
Aug 30, 2002 7.642 7.642 7.485 7.485 5,290 -0.16(-2.14%)
Aug 29, 2002 7.281 7.648 7.281 7.648 991 +0.15(+1.98%)
Aug 28, 2002 7.818 7.818 7.500 7.500 3,306 -0.39(-4.98%)
Aug 27, 2002 7.863 7.893 7.863 7.893 6,613 +0.05(+0.58%)
Aug 26, 2002 7.757 7.848 7.757 7.848 1,653 +0.09(+1.17%)
Aug 23, 2002 7.349 7.757 7.349 7.757 14,879 +0.41(+5.56%)
Aug 22, 2002 7.243 7.379 7.243 7.349 5,621 +0.38(+5.42%)
Aug 21, 2002 6.653 7.001 6.653 6.971 8,266 +0.32(+4.77%)
Aug 20, 2002 6.947 6.953 6.653 6.653 6,613 -0.03(-0.41%)
Aug 16, 2002 7.220 7.220 6.442 6.680 11,242 -0.39(-5.56%)
Aug 15, 2002 6.668 7.077 6.668 7.074 2,975 +0.41(+6.17%)
Aug 14, 2002 6.662 6.662 6.662 6.662 661 +0.01(+0.14%)
Aug 13, 2002 6.653 6.653 6.653 6.653 1,322 -0.01(-0.14%)
Aug 12, 2002 6.662 6.662 6.662 6.662 661 -0.29(-4.22%)
Aug 07, 2002 6.956 7.031 6.774 6.956 892,797 -0.18(-2.46%)
Aug 06, 2002 7.031 7.131 7.031 7.131 6,282 +0.10(+1.42%)
Aug 05, 2002 7.007 7.031 7.007 7.031 3,306 +0.12(+1.75%)
Aug 02, 2002 6.956 6.959 6.910 6.910 3,306 -0.13(-1.85%)
Aug 01, 2002 7.040 7.040 7.040 7.040 0 +0.00(+0.00%)
Jul 31, 2002 7.040 7.040 7.040 7.040 1,322 +0.02(+0.22%)
Jul 30, 2002 6.941 7.025 6.941 7.025 7,605 +0.08(+1.22%)
Jul 29, 2002 6.956 6.956 6.502 6.941 17,525 +0.44(+6.74%)
Jul 26, 2002 6.502 6.502 6.502 6.502 3,306 +0.00(+0.00%)
Jul 25, 2002 6.142 6.502 6.142 6.502 991 +0.15(+2.43%)
Jul 24, 2002 6.142 6.351 6.142 6.348 7,274 +0.07(+1.16%)
Jul 23, 2002 6.502 6.653 6.157 6.275 16,533 -0.15(-2.35%)
Jul 22, 2002 6.200 6.426 6.127 6.426 10,951 +0.23(+3.66%)
Jul 19, 2002 6.200 6.351 6.200 6.200 1,653 -0.45(-6.82%)
Jul 17, 2002 6.956 6.956 6.048 6.653 36,703 -0.54(-7.49%)
Jul 12, 2002 7.375 7.376 7.192 7.192 8,597 -0.18(-2.50%)
Jul 11, 2002 7.349 7.379 7.334 7.376 3,637 -0.00(-0.04%)
Jul 10, 2002 7.406 7.406 7.379 7.379 661 -0.03(-0.37%)
Jul 09, 2002 7.409 7.409 7.406 7.406 2,975 -0.00(-0.04%)
Jul 08, 2002 7.409 7.409 7.409 7.409 1,653 +0.00(+0.00%)
Jul 05, 2002 7.374 7.409 7.349 7.409 6,282 +0.08(+1.03%)
Jul 04, 2002 7.364 7.364 7.288 7.334 3,637 +0.00(+0.00%)
Jul 03, 2002 7.364 7.364 7.288 7.334 3,637 +0.03(+0.41%)
Jul 02, 2002 7.557 7.557 7.303 7.303 7,605 -0.21(-2.86%)
Jul 01, 2002 7.530 7.742 7.485 7.518 14,549 +0.13(+1.80%)
Jun 28, 2002 7.361 7.554 7.361 7.385 17,525 -0.17(-2.28%)
Jun 27, 2002 8.075 8.075 7.258 7.557 33,727 -0.52(-6.40%)
Jun 26, 2002 8.165 8.165 8.075 8.075 4,298 -0.02(-0.19%)
Jun 25, 2002 8.111 8.111 8.090 8.090 2,975 +0.00(+0.00%)
Jun 21, 2002 8.156 8.156 8.156 8.090 1,983 -0.08(-0.93%)
Jun 20, 2002 8.317 8.317 8.165 8.165 28,437 -0.04(-0.52%)
Jun 19, 2002 8.208 8.208 8.208 8.208 1,653 +0.00(+0.00%)
Jun 18, 2002 8.256 8.256 8.256 8.208 3,967 -0.06(-0.77%)
Jun 17, 2002 8.271 8.271 8.271 8.271 991 +0.05(+0.55%)
Jun 14, 2002 8.226 8.226 8.226 8.226 0 -0.12(-1.45%)
Jun 12, 2002 8.265 8.347 8.220 8.347 4,629 +0.03(+0.36%)
Jun 11, 2002 8.317 8.317 8.317 8.317 0 +0.00(+0.00%)
Jun 10, 2002 8.317 8.317 8.317 8.317 1,322 +0.11(+1.29%)
Jun 07, 2002 8.468 8.468 8.211 8.211 2,645 -0.26(-3.04%)
Jun 06, 2002 8.317 8.468 8.253 8.468 10,250 +0.11(+1.38%)
Jun 05, 2002 8.356 8.356 8.353 8.353 3,306 -0.09(-1.07%)
May 31, 2002 8.518 8.518 8.359 8.444 5,951 -0.10(-1.17%)
May 28, 2002 8.586 8.619 8.543 8.543 15,541 -0.04(-0.49%)
May 27, 2002 8.586 8.586 8.586 8.586 1,653 +0.00(+0.00%)
May 24, 2002 8.586 8.586 8.586 8.586 1,653 +0.07(+0.86%)
May 23, 2002 8.574 8.574 8.512 8.512 991 +0.01(+0.10%)
May 22, 2002 8.507 8.507 8.507 8.504 4,298 -0.00(-0.04%)
May 21, 2002 8.531 8.589 8.507 8.507 7,605 -0.02(-0.25%)
May 20, 2002 8.528 8.528 8.528 8.528 330 +0.01(+0.14%)
May 17, 2002 8.589 8.589 8.513 8.516 1,653 -0.07(-0.85%)
May 16, 2002 8.589 8.589 8.589 8.589 330 +0.04(+0.42%)
May 15, 2002 8.552 8.552 8.552 8.552 0 -0.14(-1.63%)
May 14, 2002 8.695 8.695 8.695 8.695 0 +0.00(+0.00%)
May 13, 2002 8.498 8.695 8.498 8.695 2,645 +0.23(+2.68%)
May 10, 2002 8.740 8.740 8.468 8.468 7,605 -0.08(-0.88%)
May 09, 2002 8.543 8.543 8.543 8.543 0 +0.00(+0.00%)
May 08, 2002 8.543 8.543 8.543 8.543 0 +0.00(+0.00%)
May 07, 2002 8.673 8.676 8.543 8.543 2,314 +0.00(+0.00%)
May 06, 2002 8.767 8.767 8.468 8.543 7,605 +0.11(+1.36%)
May 03, 2002 8.664 8.797 8.428 8.428 13,557 -0.40(-4.55%)
May 02, 2002 8.710 8.831 8.607 8.831 2,645 -0.06(-0.65%)
May 01, 2002 8.498 8.888 8.498 8.888 3,637 +0.42(+4.96%)
Apr 30, 2002 8.679 8.679 8.468 8.468 1,653 -0.29(-3.28%)
Apr 29, 2002 8.498 8.755 8.392 8.755 7,935 +0.29(+3.39%)
Apr 26, 2002 8.552 8.552 8.468 8.468 2,645 -0.09(-1.10%)
Apr 25, 2002 8.543 8.740 8.468 8.562 2,645 +0.02(+0.21%)
Apr 24, 2002 8.543 8.543 8.543 8.543 661 +0.00(+0.00%)
Apr 23, 2002 8.543 8.552 8.543 8.543 8,597 -0.11(-1.22%)
Apr 22, 2002 8.921 8.921 8.918 8.649 11,903 +0.00(+0.00%)
Apr 19, 2002 8.921 8.921 8.468 8.649 13,226 +0.20(+2.36%)
Apr 18, 2002 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Apr 17, 2002 8.419 8.450 8.413 8.450 5,290 +0.04(+0.50%)
Apr 16, 2002 8.401 8.486 8.401 8.407 7,935 +0.01(+0.07%)
Apr 15, 2002 8.407 8.407 8.400 8.401 2,645 +0.05(+0.54%)
Apr 12, 2002 8.356 8.356 8.356 8.356 0 +0.00(+0.00%)
Apr 11, 2002 8.356 8.356 8.356 8.356 0 +0.00(+0.00%)
Apr 10, 2002 8.317 8.395 8.317 8.356 3,967 -0.13(-1.53%)
Apr 09, 2002 8.347 8.486 8.105 8.486 11,903 +0.05(+0.57%)
Apr 08, 2002 8.468 8.468 8.347 8.438 2,975 +0.12(+1.45%)
Apr 05, 2002 8.317 8.317 8.317 8.317 330 -0.15(-1.75%)
Apr 04, 2002 8.498 8.498 8.165 8.465 14,218 -0.03(-0.39%)
Apr 03, 2002 8.483 8.498 8.468 8.498 3,967 +0.03(+0.36%)
Apr 02, 2002 8.574 8.770 8.317 8.468 16,202 +0.12(+1.45%)
Apr 01, 2002 8.619 8.619 8.168 8.347 15,871 -0.13(-1.53%)
Mar 29, 2002 8.453 8.477 8.320 8.477 12,565 +0.00(+0.00%)
Mar 28, 2002 8.453 8.477 8.320 8.477 12,565 -0.23(-2.67%)
Mar 27, 2002 8.438 8.710 8.286 8.710 9,919 +0.39(+4.73%)
Mar 26, 2002 8.453 8.468 8.317 8.317 9,589 -0.06(-0.72%)
Mar 25, 2002 8.507 8.507 8.377 8.377 9,919 -0.09(-1.04%)
Mar 22, 2002 8.383 8.468 8.168 8.465 7,935 -0.00(-0.04%)
Mar 21, 2002 8.468 8.468 8.468 8.468 3,967 +0.00(+0.00%)
Mar 20, 2002 8.468 8.543 8.356 8.468 19,178 +0.03(+0.32%)
Mar 19, 2002 8.486 8.543 8.438 8.441 25,791 -0.18(-2.07%)
Mar 18, 2002 8.770 8.770 8.453 8.619 21,823 -0.15(-1.72%)
Mar 15, 2002 8.861 8.861 8.770 8.770 5,290 -0.11(-1.29%)
Mar 14, 2002 8.921 8.921 8.695 8.885 12,565 +0.11(+1.28%)
Mar 13, 2002 8.773 8.858 8.773 8.773 17,855 -0.15(-1.66%)
Mar 12, 2002 8.770 8.921 8.486 8.921 3,637 +0.15(+1.72%)
Mar 11, 2002 8.634 8.770 8.634 8.770 4,629 +0.38(+4.50%)
Mar 08, 2002 8.392 8.392 8.392 8.392 330 +0.14(+1.65%)
Mar 07, 2002 8.196 8.286 8.165 8.256 13,887 +0.02(+0.18%)
Mar 06, 2002 8.468 8.468 8.241 8.241 4,298 -0.08(-0.91%)
Mar 05, 2002 8.438 8.468 8.241 8.317 12,565 -0.12(-1.43%)
Mar 04, 2002 8.317 8.438 8.317 8.438 2,645 +0.08(+0.90%)
Mar 01, 2002 8.362 8.362 8.362 8.362 1,653 +0.20(+2.41%)
Feb 28, 2002 8.165 8.165 8.165 8.165 991 +0.00(+0.00%)
Feb 27, 2002 8.468 8.468 8.165 8.165 6,613 +0.00(+0.00%)
Feb 26, 2002 8.468 8.468 8.165 8.165 5,951 -0.15(-1.82%)
Feb 25, 2002 8.619 8.619 8.317 8.317 9,258 -0.08(-0.90%)
Feb 22, 2002 8.649 8.664 8.392 8.392 13,557 -0.44(-4.97%)
Feb 21, 2002 8.619 8.831 8.619 8.831 3,967 +0.36(+4.29%)
Feb 20, 2002 8.695 8.770 8.468 8.468 6,282 -0.30(-3.45%)
Feb 19, 2002 8.483 8.770 8.483 8.770 6,282 +0.30(+3.57%)
Feb 18, 2002 8.770 8.770 8.468 8.468 14,218 +0.00(+0.00%)
Feb 15, 2002 8.770 8.770 8.468 8.468 14,218 -0.15(-1.75%)
Feb 14, 2002 8.619 8.619 8.619 8.619 330 +0.15(+1.79%)
Feb 13, 2002 8.468 8.695 8.468 8.468 3,306 +0.15(+1.82%)
Feb 12, 2002 8.317 8.317 8.317 8.317 0 +0.00(+0.00%)
Feb 11, 2002 8.317 8.317 8.317 8.317 330 -0.36(-4.18%)
Feb 08, 2002 8.332 8.679 8.332 8.679 7,274 +0.08(+0.91%)
Feb 07, 2002 8.498 8.601 8.498 8.601 4,298 +0.14(+1.61%)
Feb 06, 2002 8.059 8.465 8.059 8.465 7,935 +0.45(+5.62%)
Feb 05, 2002 8.354 8.695 7.881 8.014 41,333 -0.51(-6.03%)
Feb 04, 2002 8.800 8.800 8.528 8.528 4,629 -0.24(-2.76%)
Feb 01, 2002 9.073 9.073 8.695 8.770 29,759 -0.21(-2.36%)
Jan 31, 2002 9.030 9.073 8.982 8.982 27,445 -0.17(-1.82%)
Jan 30, 2002 9.088 9.357 9.027 9.148 10,911 +0.06(+0.67%)
Jan 29, 2002 9.082 9.420 9.073 9.088 19,509 -0.29(-3.06%)
Jan 28, 2002 9.451 9.451 9.082 9.375 8,597 +0.00(+0.00%)
Jan 25, 2002 9.375 9.451 9.375 9.375 8,266 +0.00(+0.00%)
Jan 24, 2002 9.677 9.677 9.375 9.375 7,274 +0.00(+0.00%)
Jan 23, 2002 9.375 9.526 9.082 9.375 13,887 +0.00(+0.00%)
Jan 22, 2002 9.224 9.526 9.224 9.375 12,895 +0.00(+0.00%)
Jan 21, 2002 9.602 9.677 9.375 9.375 9,258 +0.00(+0.00%)
Jan 18, 2002 9.602 9.677 9.375 9.375 9,258 -0.08(-0.80%)
Jan 17, 2002 9.451 9.451 9.375 9.451 10,250 +0.01(+0.06%)
Jan 16, 2002 9.436 9.451 9.073 9.445 3,637 -0.01(-0.06%)
Jan 15, 2002 9.526 9.829 9.451 9.451 11,903 +0.02(+0.16%)
Jan 14, 2002 9.526 9.526 9.436 9.436 661 -0.09(-0.95%)
Jan 11, 2002 9.526 9.526 9.526 9.526 3,637 +0.00(+0.00%)
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.