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

Marine Petroleum U (NQ: MARPS )

4.290 -0.460 (-9.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Apr 30, 2010 5.329 5.417 5.329 5.364 4,875 -0.06(-1.20%)
Apr 29, 2010 5.355 5.429 5.355 5.429 1,406 -0.05(-0.93%)
Apr 28, 2010 5.375 5.541 5.375 5.480 1,949 +0.12(+2.30%)
Apr 27, 2010 5.387 5.403 5.357 5.357 3,878 -0.11(-1.97%)
Apr 26, 2010 5.464 5.464 5.464 5.464 844 +0.08(+1.43%)
Apr 23, 2010 5.526 5.526 5.387 5.387 2,273 -0.23(-4.11%)
Apr 22, 2010 5.763 5.763 5.618 5.618 5,460 -0.08(-1.35%)
Apr 20, 2010 5.695 5.695 5.695 5.695 0 +0.09(+1.65%)
Apr 19, 2010 5.603 5.603 5.603 5.603 324 -0.14(-2.39%)
Apr 16, 2010 5.344 5.740 5.344 5.740 7,796 +0.35(+6.54%)
Apr 15, 2010 5.477 5.477 5.387 5.387 2,273 +0.01(+0.20%)
Apr 14, 2010 5.375 5.377 5.357 5.377 2,842 +0.01(+0.14%)
Apr 13, 2010 5.458 5.526 5.369 5.369 20,649 -0.08(-1.49%)
Apr 12, 2010 5.437 5.557 5.437 5.450 3,014 -0.10(-1.78%)
Apr 08, 2010 5.549 5.549 5.549 5.549 0 +0.11(+2.08%)
Apr 07, 2010 5.557 5.557 5.418 5.436 8,218 -0.19(-3.44%)
Apr 06, 2010 5.424 5.631 5.387 5.630 3,657 +0.09(+1.55%)
Apr 05, 2010 5.541 5.544 5.541 5.544 1,822 +0.01(+0.14%)
Apr 01, 2010 5.621 5.537 5.537 5.537 1,299 +0.11(+2.07%)
Mar 31, 2010 5.541 5.541 5.424 5.424 1,071 -0.13(-2.30%)
Mar 30, 2010 5.618 5.631 5.541 5.552 4,765 -0.08(-1.39%)
Mar 29, 2010 5.618 5.631 5.618 5.631 1,364 +0.08(+1.41%)
Mar 26, 2010 5.572 5.572 5.541 5.552 3,407 -0.02(-0.36%)
Mar 25, 2010 5.765 5.765 5.572 5.572 1,786 -0.01(-0.22%)
Mar 24, 2010 5.664 5.714 5.581 5.584 11,687 -0.21(-3.64%)
Mar 23, 2010 5.704 5.818 5.695 5.795 6,496 +0.10(+1.67%)
Mar 22, 2010 5.618 5.700 5.572 5.700 1,737 -0.05(-0.88%)
Mar 19, 2010 5.674 5.751 5.649 5.751 4,437 +0.06(+0.97%)
Mar 18, 2010 5.664 5.695 5.661 5.695 5,752 +0.05(+0.82%)
Mar 17, 2010 5.649 5.658 5.649 5.649 974 -0.02(-0.27%)
Mar 16, 2010 5.572 5.692 5.572 5.664 8,887 +0.05(+0.93%)
Mar 15, 2010 5.612 5.612 5.612 5.612 2,273 -0.13(-2.23%)
Mar 12, 2010 5.597 5.741 5.409 5.740 2,956 -0.01(-0.19%)
Mar 11, 2010 5.538 5.754 5.449 5.751 10,927 +0.36(+6.68%)
Mar 10, 2010 5.477 5.541 5.390 5.390 5,752 -0.15(-2.72%)
Mar 09, 2010 5.477 5.541 5.477 5.541 1,461 -0.01(-0.22%)
Mar 08, 2010 5.454 5.553 5.454 5.553 1,335 -0.02(-0.33%)
Mar 05, 2010 5.387 5.572 5.387 5.572 9,637 +0.00(+0.00%)
Mar 04, 2010 5.587 5.615 5.326 5.572 14,373 +0.12(+2.26%)
Mar 03, 2010 5.430 5.587 5.430 5.449 7,796 -0.06(-1.17%)
Mar 02, 2010 5.507 5.541 5.324 5.514 16,046 +0.03(+0.62%)
Mar 01, 2010 5.547 5.600 5.240 5.480 9,972 -0.29(-5.04%)
Feb 25, 2010 5.769 5.771 5.771 5.771 14,617 +0.06(+1.00%)
Feb 24, 2010 5.711 5.715 5.711 5.714 3,787 +0.10(+1.83%)
Feb 23, 2010 5.517 5.762 5.517 5.611 36,976 +0.17(+3.06%)
Feb 22, 2010 5.203 5.502 5.203 5.445 29,198 +0.24(+4.65%)
Feb 19, 2010 5.369 5.442 5.142 5.203 27,290 -0.09(-1.74%)
Feb 18, 2010 5.121 5.369 5.109 5.295 21,091 +0.17(+3.27%)
Feb 17, 2010 5.118 5.142 5.107 5.127 6,618 +0.30(+6.20%)
Feb 16, 2010 4.873 5.127 4.825 4.828 14,608 -0.05(-0.93%)
Feb 12, 2010 4.855 4.873 4.873 4.873 4,958 +0.02(+0.44%)
Feb 11, 2010 4.853 4.853 4.852 4.852 1,157 -0.03(-0.56%)
Feb 10, 2010 4.878 4.879 4.878 4.879 1,652 +0.02(+0.31%)
Feb 09, 2010 5.067 5.127 4.864 4.864 4,099 +0.02(+0.50%)
Feb 08, 2010 4.840 4.840 4.840 4.840 826 -0.22(-4.42%)
Feb 05, 2010 4.955 5.066 4.849 5.064 5,296 +0.01(+0.18%)
Feb 04, 2010 5.052 5.055 5.052 5.054 991 -0.00(-0.03%)
Feb 03, 2010 5.056 5.056 5.056 5.056 661 +0.07(+1.30%)
Feb 02, 2010 4.867 5.067 4.867 4.991 12,546 +0.13(+2.61%)
Feb 01, 2010 5.009 5.036 4.843 4.864 14,936 -0.04(-0.74%)
Jan 29, 2010 4.897 4.980 4.846 4.900 13,527 +0.06(+1.25%)
Jan 28, 2010 4.885 4.885 4.840 4.840 991 +0.00(+0.00%)
Jan 27, 2010 4.840 4.840 4.840 4.840 667 -0.05(-0.93%)
Jan 26, 2010 4.885 4.885 4.885 4.885 14,810 +0.00(+0.00%)
Jan 25, 2010 4.882 4.885 4.882 4.885 13,289 -0.01(-0.19%)
Jan 22, 2010 4.794 4.900 4.794 4.894 37,872 +0.11(+2.28%)
Jan 21, 2010 4.785 4.785 4.785 4.785 330 -0.00(-0.09%)
Jan 20, 2010 4.790 4.790 4.790 4.790 330 +0.01(+0.28%)
Jan 19, 2010 4.915 4.915 4.776 4.776 12,417 -0.14(-2.83%)
Jan 15, 2010 4.988 4.915 4.915 4.915 3,636 -0.00(-0.01%)
Jan 14, 2010 4.918 4.918 4.915 4.916 3,967 +0.00(+0.01%)
Jan 13, 2010 4.840 4.915 4.840 4.915 5,603 +0.03(+0.62%)
Jan 12, 2010 4.788 4.900 4.788 4.885 4,846 +0.05(+1.13%)
Jan 11, 2010 4.689 5.112 4.689 4.831 32,120 +0.11(+2.37%)
Jan 08, 2010 4.749 4.749 4.719 4.719 3,636 +0.03(+0.65%)
Jan 07, 2010 4.613 4.746 4.598 4.689 18,149 +0.09(+1.91%)
Jan 06, 2010 4.552 4.601 4.552 4.601 3,124 +0.08(+1.81%)
Jan 05, 2010 4.510 4.519 4.510 4.519 3,967 +0.00(+0.00%)
Jan 04, 2010 4.462 4.519 4.404 4.519 6,704 +0.06(+1.29%)
Dec 30, 2009 4.434 4.462 4.462 4.462 5,950 +0.02(+0.34%)
Dec 29, 2009 4.525 4.610 4.332 4.447 16,417 +0.11(+2.65%)
Dec 28, 2009 4.486 4.612 4.295 4.332 6,301 -0.02(-0.56%)
Dec 24, 2009 4.356 4.356 4.356 4.356 337 +0.06(+1.41%)
Dec 23, 2009 4.304 4.365 4.295 4.295 5,570 +0.01(+0.21%)
Dec 22, 2009 4.286 4.365 4.286 4.286 8,899 -0.08(-1.92%)
Dec 21, 2009 4.374 4.528 4.356 4.370 22,916 -0.03(-0.70%)
Dec 18, 2009 4.401 4.401 4.389 4.401 3,636 -0.01(-0.14%)
Dec 17, 2009 4.431 4.434 4.374 4.407 6,611 +0.01(+0.14%)
Dec 16, 2009 4.401 4.401 4.401 4.401 462 -0.11(-2.35%)
Dec 15, 2009 4.507 4.507 4.507 4.507 991 +0.02(+0.34%)
Dec 14, 2009 4.607 4.607 4.386 4.492 7,111 +0.08(+1.71%)
Dec 11, 2009 4.416 4.416 4.416 4.416 661 -0.01(-0.24%)
Dec 10, 2009 4.424 4.427 4.424 4.427 661 -0.11(-2.43%)
Dec 09, 2009 4.498 4.537 4.386 4.537 9,709 -0.06(-1.25%)
Dec 08, 2009 4.595 4.595 4.595 4.595 661 +0.03(+0.66%)
Dec 07, 2009 4.565 4.565 4.565 4.565 661 +0.12(+2.65%)
Dec 04, 2009 4.825 4.825 4.431 4.447 3,041 +0.01(+0.14%)
Dec 03, 2009 4.465 4.537 4.398 4.440 7,768 -0.02(-0.54%)
Dec 02, 2009 4.586 4.607 4.462 4.465 15,888 -0.09(-1.93%)
Dec 01, 2009 4.699 4.699 4.552 4.552 5,801 -0.23(-4.75%)
Nov 27, 2009 4.794 4.779 4.779 4.779 2,314 -0.05(-0.94%)
Nov 25, 2009 5.127 5.445 4.791 4.825 32,583 -0.24(-4.78%)
Nov 24, 2009 4.806 5.142 4.734 5.067 13,547 +0.29(+6.01%)
Nov 23, 2009 4.558 4.779 4.558 4.779 28,751 +0.23(+5.12%)
Nov 20, 2009 4.462 4.558 4.395 4.546 10,542 +0.07(+1.55%)
Nov 19, 2009 4.453 4.477 4.341 4.477 5,216 +0.06(+1.44%)
Nov 18, 2009 4.368 4.444 4.368 4.413 18,318 +0.04(+0.97%)
Nov 17, 2009 4.310 4.371 4.310 4.371 1,206 +0.01(+0.16%)
Nov 16, 2009 4.310 4.364 4.248 4.364 2,945 +0.13(+3.04%)
Nov 13, 2009 4.235 4.299 4.235 4.235 28,265 +0.00(+0.00%)
Nov 12, 2009 4.235 4.235 4.235 4.235 869 -0.03(-0.71%)
Nov 11, 2009 4.295 4.310 4.265 4.265 6,744 +0.00(+0.00%)
Nov 10, 2009 4.238 4.265 4.235 4.265 12,846 -0.05(-1.05%)
Nov 09, 2009 4.386 4.431 4.310 4.310 14,704 -0.13(-2.86%)
Nov 06, 2009 4.474 4.474 4.437 4.437 1,322 +0.12(+2.87%)
Nov 05, 2009 4.477 4.477 4.298 4.313 17,273 -0.19(-4.30%)
Nov 04, 2009 4.661 4.661 4.506 4.507 14,532 -0.02(-0.33%)
Nov 03, 2009 4.537 4.537 4.507 4.522 9,917 +0.01(+0.33%)
Nov 02, 2009 4.507 4.507 4.507 4.507 13,223 +0.00(+0.01%)
Oct 30, 2009 4.404 4.507 4.401 4.507 11,028 -0.01(-0.25%)
Oct 29, 2009 4.568 4.568 4.401 4.518 10,314 +0.01(+0.25%)
Oct 28, 2009 4.416 4.507 4.416 4.507 17,706 +0.03(+0.68%)
Oct 27, 2009 4.507 4.510 4.422 4.477 2,314 +0.06(+1.30%)
Oct 26, 2009 4.416 4.513 4.416 4.419 3,305 +0.02(+0.41%)
Oct 23, 2009 4.401 4.401 4.401 4.401 1,652 +0.00(+0.00%)
Oct 22, 2009 4.537 4.537 4.401 4.401 991 -0.16(-3.45%)
Oct 20, 2009 4.558 4.558 4.558 4.558 0 -0.00(-0.01%)
Oct 19, 2009 4.572 4.572 4.558 4.559 3,636 +0.00(+0.01%)
Oct 16, 2009 4.537 4.558 4.537 4.558 2,810 +0.05(+1.01%)
Oct 15, 2009 4.486 4.534 4.486 4.513 5,818 +0.02(+0.47%)
Oct 14, 2009 4.689 4.695 4.477 4.492 31,085 -0.16(-3.51%)
Oct 13, 2009 4.649 4.655 4.649 4.655 991 +0.18(+4.06%)
Oct 12, 2009 4.477 4.477 4.468 4.474 2,975 +0.09(+2.00%)
Oct 08, 2009 4.386 4.386 4.386 4.386 0 -0.09(-2.03%)
Oct 07, 2009 4.655 4.655 4.477 4.477 3,388 -0.06(-1.33%)
Oct 06, 2009 4.537 4.537 4.537 4.537 5,302 +0.00(+0.00%)
Oct 05, 2009 4.537 4.537 4.537 4.537 6,588 +0.00(+0.00%)
Oct 02, 2009 4.537 4.537 4.537 4.537 449 -0.05(-1.09%)
Oct 01, 2009 4.587 4.587 4.587 4.587 330 +0.05(+1.10%)
Sep 30, 2009 4.658 4.658 4.537 4.537 5,372 -0.12(-2.59%)
Sep 29, 2009 4.655 4.658 4.655 4.658 2,793 +0.17(+3.69%)
Sep 28, 2009 4.655 4.658 4.492 4.492 7,124 -0.08(-1.66%)
Sep 24, 2009 4.568 4.568 4.568 4.568 6,942 +0.00(+0.00%)
Sep 23, 2009 4.598 4.598 4.568 4.568 1,557 +0.03(+0.67%)
Sep 22, 2009 4.658 4.658 4.537 4.537 9,719 -0.05(-1.08%)
Sep 21, 2009 4.637 4.637 4.583 4.587 5,950 -0.03(-0.56%)
Sep 18, 2009 4.613 4.616 4.613 4.613 6,942 +0.02(+0.51%)
Sep 17, 2009 4.528 4.598 4.528 4.590 6,942 +0.06(+1.22%)
Sep 16, 2009 4.655 4.655 4.531 4.534 23,809 -0.00(-0.07%)
Sep 15, 2009 4.537 4.537 4.537 4.537 11,792 -0.03(-0.66%)
Sep 14, 2009 4.537 4.568 4.537 4.568 6,998 +0.01(+0.13%)
Sep 11, 2009 4.543 4.561 4.543 4.561 3,967 -0.08(-1.76%)
Sep 10, 2009 4.658 4.658 4.643 4.643 2,644 -0.02(-0.33%)
Sep 09, 2009 4.655 4.689 4.655 4.658 10,820 +0.01(+0.12%)
Sep 08, 2009 4.643 4.655 4.643 4.653 4,958 +0.14(+3.14%)
Sep 04, 2009 4.492 4.543 4.492 4.511 4,882 +0.01(+0.20%)
Sep 03, 2009 4.658 4.658 4.502 4.502 3,636 -0.14(-3.04%)
Sep 02, 2009 4.680 4.680 4.643 4.643 3,563 +0.08(+1.66%)
Sep 01, 2009 4.568 4.568 4.568 4.568 826 -0.02(-0.33%)
Aug 31, 2009 4.643 4.689 4.583 4.583 6,681 -0.11(-2.26%)
Aug 27, 2009 4.761 4.689 4.689 4.689 15,207 -0.07(-1.52%)
Aug 26, 2009 4.761 4.761 4.761 4.761 661 +0.04(+0.77%)
Aug 25, 2009 4.867 4.867 4.725 4.725 3,824 -0.04(-0.83%)
Aug 24, 2009 4.749 4.764 4.749 4.764 14,046 -0.08(-1.67%)
Aug 21, 2009 4.858 4.899 4.845 4.845 1,702 +0.10(+2.02%)
Aug 20, 2009 4.840 4.843 4.749 4.749 2,314 -0.15(-3.09%)
Aug 19, 2009 4.931 4.982 4.843 4.900 6,611 -0.00(-0.06%)
Aug 18, 2009 4.906 4.915 4.903 4.903 1,821 -0.04(-0.86%)
Aug 17, 2009 4.900 4.961 4.900 4.946 1,652 -0.05(-0.91%)
Aug 12, 2009 4.991 4.991 4.991 4.991 1,983 +0.00(+0.00%)
Aug 11, 2009 5.036 5.036 4.991 4.991 1,322 -0.09(-1.84%)
Aug 10, 2009 5.142 5.142 5.085 5.085 1,652 -0.06(-1.12%)
Aug 07, 2009 5.221 5.221 5.142 5.142 2,975 +0.12(+2.35%)
Aug 06, 2009 5.070 5.097 5.024 5.024 991 -0.09(-1.77%)
Aug 05, 2009 5.115 5.115 5.115 5.115 330 -0.03(-0.53%)
Aug 04, 2009 5.115 5.145 4.991 5.142 5,289 +0.02(+0.30%)
Aug 03, 2009 5.306 5.309 5.091 5.127 7,950 -0.16(-3.00%)
Jul 30, 2009 5.179 5.285 5.285 5.285 991 +0.19(+3.64%)
Jul 28, 2009 5.115 5.100 5.100 5.100 3,332 +0.01(+0.27%)
Jul 27, 2009 5.227 5.227 5.085 5.086 2,644 -0.18(-3.36%)
Jul 24, 2009 5.227 5.282 5.227 5.263 1,765 -0.21(-3.81%)
Jul 22, 2009 5.472 5.472 5.472 5.472 330 +0.39(+7.68%)
Jul 20, 2009 5.142 5.082 5.082 5.082 991 -0.00(-0.06%)
Jul 17, 2009 5.085 5.085 5.085 5.085 826 +0.09(+1.82%)
Jul 16, 2009 4.994 4.994 4.994 4.994 330 -0.15(-3.00%)
Jul 14, 2009 5.148 5.148 5.148 5.148 0 +0.00(+0.00%)
Jul 13, 2009 5.148 5.148 5.148 5.148 330 -0.24(-4.38%)
Jul 10, 2009 5.085 5.510 5.085 5.384 5,322 +0.28(+5.51%)
Jul 09, 2009 5.142 5.142 5.103 5.103 859 -0.04(-0.76%)
Jul 08, 2009 5.098 5.144 5.088 5.142 5,636 +0.05(+1.07%)
Jul 07, 2009 5.085 5.088 5.085 5.088 1,507 -0.17(-3.19%)
Jul 06, 2009 5.333 5.442 5.218 5.255 12,000 -0.01(-0.21%)
Jul 02, 2009 5.227 5.266 5.221 5.266 3,934 -0.07(-1.35%)
Jun 30, 2009 5.230 5.338 5.338 5.338 9,587 +0.18(+3.43%)
Jun 29, 2009 5.290 5.290 5.145 5.161 1,451 -0.02(-0.38%)
Jun 26, 2009 5.284 5.290 5.181 5.181 3,636 -0.13(-2.49%)
Jun 25, 2009 5.313 5.313 5.313 5.313 330 -0.01(-0.27%)
Jun 24, 2009 5.142 5.327 5.142 5.327 3,348 +0.25(+4.83%)
Jun 23, 2009 5.082 5.133 5.082 5.082 2,314 -0.25(-4.68%)
Jun 17, 2009 5.145 5.331 5.331 5.331 3,305 +0.28(+5.47%)
Jun 16, 2009 5.055 5.055 5.055 5.055 826 -0.30(-5.59%)
Jun 15, 2009 5.493 5.520 5.088 5.354 18,447 +0.00(+0.00%)
Jun 12, 2009 5.442 5.442 5.354 5.354 2,644 +0.00(+0.06%)
Jun 11, 2009 5.139 5.414 5.139 5.351 13,554 +0.28(+5.61%)
Jun 10, 2009 5.009 5.142 4.991 5.067 4,958 +0.06(+1.28%)
Jun 09, 2009 4.973 5.002 4.973 5.002 1,983 +0.05(+1.08%)
Jun 08, 2009 4.949 4.949 4.949 4.949 661 -0.19(-3.71%)
Jun 05, 2009 5.139 5.139 5.139 5.139 1,041 +0.04(+0.83%)
Jun 04, 2009 5.018 5.097 4.931 5.097 7,673 +0.15(+2.93%)
Jun 03, 2009 4.935 4.952 4.935 4.952 1,431 +0.06(+1.31%)
Jun 02, 2009 4.840 5.021 4.797 4.888 8,750 +0.02(+0.37%)
Jun 01, 2009 4.740 4.970 4.740 4.870 5,590 +0.07(+1.44%)
May 29, 2009 4.782 4.970 4.782 4.801 6,304 +0.02(+0.39%)
May 28, 2009 4.790 4.813 4.782 4.782 7,712 -0.01(-0.13%)
May 27, 2009 4.840 4.840 4.789 4.789 4,958 -0.07(-1.46%)
May 26, 2009 4.800 4.880 4.797 4.859 5,352 +0.08(+1.61%)
May 22, 2009 4.840 4.840 4.782 4.782 2,165 +0.06(+1.35%)
May 21, 2009 4.825 4.825 4.664 4.719 6,529 -0.10(-2.01%)
May 20, 2009 4.897 4.976 4.797 4.816 10,506 -0.15(-3.08%)
May 19, 2009 4.749 4.988 4.689 4.969 21,769 +0.37(+7.99%)
May 18, 2009 4.970 4.970 4.537 4.601 57,358 -0.38(-7.54%)
May 15, 2009 4.900 4.982 4.900 4.976 7,240 +0.03(+0.59%)
May 14, 2009 4.900 4.947 4.900 4.947 4,049 +0.05(+0.94%)
May 13, 2009 4.961 4.967 4.900 4.900 6,611 -0.08(-1.52%)
May 12, 2009 4.997 5.021 4.976 4.976 3,444 -0.02(-0.36%)
May 11, 2009 5.297 5.297 4.994 4.994 4,710 -0.28(-5.33%)
May 08, 2009 4.870 5.275 4.796 5.275 11,134 +0.44(+9.00%)
May 07, 2009 4.915 4.915 4.840 4.840 661 +0.00(+0.00%)
May 06, 2009 4.991 5.139 4.791 4.840 16,929 -0.11(-2.14%)
May 05, 2009 5.112 5.112 4.946 4.946 4,463 -0.04(-0.85%)
May 04, 2009 5.157 5.194 4.988 4.988 14,579 -0.15(-2.94%)
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.