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 (%)
Mar 28, 2013 5.662 5.662 5.573 5.651 3,077 +0.04(+0.68%)
Mar 27, 2013 5.619 5.697 5.612 5.612 4,297 -0.01(-0.19%)
Mar 26, 2013 5.678 5.697 5.623 5.623 6,406 -0.09(-1.64%)
Mar 25, 2013 5.678 5.717 5.678 5.717 5,673 +0.00(+0.00%)
Mar 22, 2013 5.717 5.717 5.717 5.717 1,214 +0.02(+0.34%)
Mar 21, 2013 5.697 5.740 5.697 5.697 7,254 -0.04(-0.68%)
Mar 20, 2013 5.721 5.795 5.721 5.737 1,025 +0.04(+0.69%)
Mar 19, 2013 5.795 5.795 5.697 5.697 4,392 -0.09(-1.62%)
Mar 18, 2013 5.791 5.791 5.791 5.791 256 -0.00(-0.07%)
Mar 15, 2013 5.783 5.795 5.729 5.795 3,633 +0.02(+0.34%)
Mar 14, 2013 5.786 5.795 5.776 5.776 2,985 +0.09(+1.51%)
Mar 13, 2013 5.764 5.764 5.658 5.690 7,841 -0.09(-1.55%)
Mar 12, 2013 5.776 5.791 5.776 5.779 3,741 +0.00(+0.07%)
Mar 11, 2013 5.795 5.795 5.776 5.776 3,695 +0.04(+0.68%)
Mar 08, 2013 5.697 5.737 5.697 5.737 10,293 +0.04(+0.68%)
Mar 07, 2013 5.659 5.721 5.658 5.697 3,075 +0.04(+0.63%)
Mar 06, 2013 5.682 5.743 5.658 5.662 16,164 -0.11(-1.97%)
Mar 05, 2013 5.709 5.795 5.596 5.776 1,793 +0.18(+3.14%)
Mar 04, 2013 5.588 5.772 5.588 5.600 4,574 -0.19(-3.35%)
Mar 01, 2013 5.815 5.815 5.794 5.794 1,455 +0.08(+1.35%)
Feb 28, 2013 5.803 5.803 5.717 5.717 7,943 -0.14(-2.46%)
Feb 27, 2013 5.756 5.932 5.756 5.861 2,306 +0.05(+0.81%)
Feb 26, 2013 5.885 5.885 5.815 5.815 1,281 -0.04(-0.77%)
Feb 25, 2013 5.581 5.917 5.581 5.859 34,517 +0.28(+4.99%)
Feb 22, 2013 5.573 5.619 5.573 5.581 13,006 +0.00(+0.00%)
Feb 21, 2013 5.646 5.802 5.539 5.581 37,174 -0.00(-0.07%)
Feb 20, 2013 5.653 5.653 5.581 5.585 1,571 +0.05(+0.83%)
Feb 19, 2013 5.535 5.710 5.489 5.539 23,449 -0.02(-0.27%)
Feb 15, 2013 5.615 5.680 5.348 5.554 9,155 -0.06(-1.13%)
Feb 14, 2013 5.420 5.617 5.350 5.617 6,287 +0.25(+4.67%)
Feb 13, 2013 5.352 5.390 5.348 5.367 2,622 +0.01(+0.28%)
Feb 12, 2013 5.436 5.436 5.352 5.352 3,777 +0.00(+0.00%)
Feb 11, 2013 5.367 5.390 5.352 5.352 14,408 -0.03(-0.57%)
Feb 08, 2013 5.382 5.382 5.382 5.382 668 -0.04(-0.70%)
Feb 07, 2013 5.405 5.443 5.405 5.420 6,806 -0.02(-0.35%)
Feb 06, 2013 5.661 5.661 5.439 5.439 13,494 -0.04(-0.70%)
Feb 04, 2013 5.478 5.478 5.478 5.478 2,066 +0.00(+0.00%)
Feb 01, 2013 5.741 5.741 5.478 5.478 15,066 -0.22(-3.84%)
Jan 31, 2013 5.726 5.726 5.630 5.697 9,824 -0.06(-1.05%)
Jan 30, 2013 5.726 5.783 5.726 5.757 9,006 +0.03(+0.55%)
Jan 29, 2013 5.783 5.745 5.726 5.726 2,404 -0.06(-0.99%)
Jan 28, 2013 5.783 5.783 5.730 5.783 3,012 +0.03(+0.46%)
Jan 25, 2013 5.680 5.756 5.680 5.756 5,711 +0.10(+1.82%)
Jan 24, 2013 5.718 5.718 5.653 5.653 1,666 -0.06(-1.13%)
Jan 23, 2013 5.726 5.726 5.718 5.718 2,161 -0.01(-0.13%)
Jan 22, 2013 5.707 5.726 5.649 5.726 5,428 +0.09(+1.56%)
Jan 18, 2013 5.768 5.768 5.638 5.638 3,720 +0.06(+1.17%)
Jan 17, 2013 5.573 5.573 5.573 5.573 392 +0.02(+0.34%)
Jan 16, 2013 5.558 5.699 5.554 5.554 2,129 +0.07(+1.32%)
Jan 15, 2013 5.646 5.646 5.440 5.481 7,269 -0.22(-3.85%)
Jan 14, 2013 5.607 5.703 5.607 5.701 3,840 +0.14(+2.57%)
Jan 11, 2013 5.703 5.703 5.558 5.558 7,665 -0.06(-1.09%)
Jan 10, 2013 5.978 5.978 5.527 5.619 23,501 -0.37(-6.18%)
Jan 09, 2013 6.394 6.394 5.982 5.989 16,051 -0.34(-5.42%)
Jan 08, 2013 6.558 6.558 6.333 6.333 5,566 -0.30(-4.55%)
Jan 07, 2013 6.871 6.871 6.375 6.634 10,295 +0.10(+1.58%)
Jan 04, 2013 6.184 6.575 6.184 6.531 30,284 +0.43(+7.00%)
Jan 03, 2013 5.878 6.107 5.878 6.104 20,025 +0.38(+6.61%)
Jan 02, 2013 5.468 5.726 5.302 5.726 26,920 +0.46(+8.69%)
Dec 31, 2012 5.081 5.268 5.081 5.268 27,855 +0.19(+3.76%)
Dec 28, 2012 4.852 5.084 4.852 5.077 29,595 +0.15(+3.10%)
Dec 27, 2012 4.787 4.962 4.619 4.924 39,602 +0.17(+3.61%)
Dec 26, 2012 4.699 4.836 4.695 4.752 8,136 +0.09(+1.88%)
Dec 24, 2012 4.523 4.768 4.523 4.665 12,983 +0.12(+2.60%)
Dec 21, 2012 4.577 4.581 4.523 4.546 22,935 +0.02(+0.51%)
Dec 20, 2012 4.695 4.695 4.474 4.523 43,401 -0.15(-3.27%)
Dec 19, 2012 4.962 4.962 4.676 4.676 43,791 -0.29(-5.77%)
Dec 18, 2012 5.077 5.149 4.932 4.962 22,005 -0.23(-4.48%)
Dec 17, 2012 5.203 5.344 5.153 5.195 16,871 -0.03(-0.58%)
Dec 14, 2012 5.344 5.401 5.176 5.226 8,763 -0.09(-1.69%)
Dec 13, 2012 5.443 5.459 5.314 5.315 11,272 -0.16(-2.88%)
Dec 12, 2012 5.409 5.592 5.352 5.473 44,441 -0.16(-2.80%)
Dec 11, 2012 5.634 5.726 5.630 5.630 16,192 -0.02(-0.41%)
Dec 10, 2012 5.646 5.680 5.646 5.653 4,846 -0.01(-0.20%)
Dec 07, 2012 5.669 5.669 5.649 5.665 7,924 +0.02(+0.27%)
Dec 06, 2012 5.932 5.932 5.630 5.649 30,100 -0.14(-2.44%)
Dec 05, 2012 5.867 5.878 5.745 5.791 12,920 -0.07(-1.17%)
Dec 04, 2012 5.993 6.069 5.859 5.859 13,690 -0.42(-6.63%)
Nov 30, 2012 6.088 6.291 6.088 6.275 8,783 +0.17(+2.81%)
Nov 29, 2012 6.340 6.375 6.104 6.104 17,811 -0.26(-4.08%)
Nov 28, 2012 6.394 6.394 6.363 6.363 9,289 -0.02(-0.28%)
Nov 27, 2012 6.576 6.576 6.377 6.381 8,018 -0.20(-2.97%)
Nov 26, 2012 6.764 6.846 6.576 6.576 11,006 -0.25(-3.68%)
Nov 21, 2012 6.782 6.827 6.827 6.827 5,597 -0.08(-1.15%)
Nov 20, 2012 6.936 6.940 6.776 6.907 9,788 +0.05(+0.72%)
Nov 16, 2012 6.854 6.857 6.857 6.857 5,864 +0.01(+0.16%)
Nov 15, 2012 6.936 6.940 6.706 6.846 7,837 -0.09(-1.35%)
Nov 14, 2012 7.124 7.128 6.940 6.940 2,772 +0.11(+1.65%)
Nov 13, 2012 7.109 7.120 6.809 6.827 3,705 -0.30(-4.21%)
Nov 12, 2012 7.225 7.293 7.056 7.128 6,464 +0.20(+2.93%)
Nov 09, 2012 7.195 7.195 6.925 6.925 2,583 -0.38(-5.14%)
Nov 08, 2012 7.540 7.540 7.030 7.300 7,021 -0.04(-0.51%)
Nov 07, 2012 7.503 7.503 7.338 7.338 1,052 -0.21(-2.73%)
Nov 06, 2012 7.578 7.578 7.311 7.544 10,526 -0.03(-0.42%)
Nov 05, 2012 7.548 7.576 7.538 7.576 1,066 +0.04(+0.47%)
Nov 02, 2012 7.635 7.645 7.540 7.540 3,598 -0.11(-1.42%)
Oct 31, 2012 7.687 7.649 7.649 7.649 533 +0.14(+1.85%)
Oct 26, 2012 7.578 7.510 7.510 7.510 2,399 -0.02(-0.20%)
Oct 25, 2012 7.645 7.645 7.525 7.525 2,692 -0.16(-2.10%)
Oct 24, 2012 7.690 7.690 7.522 7.687 1,732 +0.01(+0.20%)
Oct 23, 2012 7.690 7.690 7.672 7.672 2,830 -0.02(-0.24%)
Oct 19, 2012 7.840 7.840 7.218 7.690 18,689 -0.20(-2.52%)
Oct 18, 2012 7.889 7.889 7.889 7.889 266 +0.19(+2.49%)
Oct 17, 2012 7.574 8.009 7.574 7.698 4,227 +0.08(+1.08%)
Oct 16, 2012 8.084 8.189 7.563 7.616 30,252 -0.45(-5.62%)
Oct 15, 2012 8.242 8.242 8.065 8.069 924 -0.18(-2.23%)
Oct 12, 2012 8.219 8.272 8.219 8.253 2,265 -0.04(-0.45%)
Oct 11, 2012 8.291 8.291 8.291 8.291 666 +0.12(+1.42%)
Oct 10, 2012 8.174 8.174 8.174 8.174 266 +0.02(+0.18%)
Oct 09, 2012 8.324 8.324 8.159 8.159 3,843 -0.16(-1.89%)
Oct 08, 2012 8.354 8.354 8.317 8.317 1,332 -0.06(-0.72%)
Oct 05, 2012 8.433 8.508 8.377 8.377 1,516 +0.01(+0.11%)
Oct 04, 2012 8.407 8.519 8.309 8.367 7,597 -0.14(-1.61%)
Oct 03, 2012 8.302 8.504 8.302 8.504 7,186 -0.02(-0.22%)
Oct 02, 2012 8.306 8.523 8.306 8.523 5,515 +0.05(+0.58%)
Oct 01, 2012 8.392 8.474 8.392 8.474 2,481 +0.31(+3.80%)
Sep 28, 2012 8.474 8.474 8.164 8.164 1,580 -0.18(-2.11%)
Sep 27, 2012 8.388 8.486 8.328 8.339 5,331 -0.10(-1.13%)
Sep 26, 2012 8.358 8.437 8.358 8.435 1,599 +0.18(+2.21%)
Sep 25, 2012 8.317 8.347 8.253 8.253 4,414 +0.02(+0.23%)
Sep 24, 2012 8.217 8.347 8.215 8.234 4,166 +0.09(+1.10%)
Sep 21, 2012 8.155 8.155 8.069 8.145 1,079 -0.20(-2.38%)
Sep 20, 2012 7.975 8.343 7.975 8.343 5,312 +0.37(+4.69%)
Sep 19, 2012 8.215 8.215 7.969 7.969 3,953 -0.11(-1.33%)
Sep 18, 2012 8.249 8.249 8.065 8.077 4,787 +0.01(+0.15%)
Sep 17, 2012 8.287 8.287 7.984 8.065 9,476 +0.04(+0.45%)
Sep 14, 2012 8.253 8.253 7.904 8.029 15,594 -0.17(-2.05%)
Sep 13, 2012 8.279 8.447 8.197 8.197 11,326 -0.09(-1.13%)
Sep 12, 2012 8.441 8.441 8.253 8.291 5,691 -0.18(-2.13%)
Sep 11, 2012 8.414 8.471 8.414 8.471 3,510 -0.08(-0.92%)
Sep 10, 2012 8.549 8.549 8.549 8.549 932 -0.05(-0.57%)
Sep 07, 2012 8.328 8.598 8.328 8.598 3,198 +0.27(+3.24%)
Sep 06, 2012 8.381 8.381 8.328 8.328 4,150 -0.05(-0.63%)
Sep 05, 2012 8.583 8.583 8.328 8.381 7,997 -0.14(-1.63%)
Aug 31, 2012 8.527 8.519 8.519 8.519 4,531 -0.08(-0.96%)
Aug 30, 2012 8.864 8.864 8.441 8.602 7,186 -0.28(-3.13%)
Aug 29, 2012 8.748 8.879 8.673 8.879 9,751 +0.22(+2.57%)
Aug 27, 2012 9.004 9.004 8.240 8.657 23,094 -0.20(-2.25%)
Aug 24, 2012 8.897 8.897 8.649 8.856 11,176 -0.07(-0.83%)
Aug 23, 2012 9.118 9.118 8.930 8.930 1,897 -0.07(-0.82%)
Aug 22, 2012 8.930 9.142 8.893 9.004 2,173 +0.07(+0.83%)
Aug 21, 2012 9.085 9.085 8.930 8.930 2,981 -0.06(-0.62%)
Aug 20, 2012 9.000 9.199 8.819 8.985 3,457 +0.01(+0.07%)
Aug 17, 2012 8.856 8.979 8.819 8.979 2,352 +0.07(+0.80%)
Aug 16, 2012 8.907 8.907 8.907 8.907 542 +0.05(+0.54%)
Aug 15, 2012 8.871 8.917 8.856 8.860 6,818 -0.13(-1.42%)
Aug 14, 2012 9.015 9.015 8.937 8.987 1,368 +0.02(+0.27%)
Aug 13, 2012 8.933 9.040 8.933 8.963 8,417 -0.24(-2.61%)
Aug 10, 2012 9.059 9.225 9.059 9.203 7,945 -0.20(-2.08%)
Aug 09, 2012 8.915 9.446 8.915 9.398 6,054 -0.15(-1.58%)
Aug 07, 2012 9.594 9.550 9.550 9.550 2,439 +0.03(+0.31%)
Aug 06, 2012 9.483 9.520 9.410 9.520 1,897 +0.01(+0.16%)
Aug 03, 2012 9.240 9.505 9.229 9.505 1,943 +0.08(+0.88%)
Aug 02, 2012 9.502 9.509 9.411 9.422 1,897 +0.05(+0.53%)
Aug 01, 2012 9.505 9.520 9.083 9.373 5,149 +0.44(+4.87%)
Jul 31, 2012 9.225 9.406 8.937 8.937 3,975 -0.10(-1.14%)
Jul 30, 2012 9.103 9.405 9.040 9.040 1,897 -0.18(-2.00%)
Jul 27, 2012 9.317 9.317 9.225 9.225 4,336 -0.17(-1.77%)
Jul 26, 2012 9.229 9.402 9.229 9.391 1,479 +0.18(+2.00%)
Jul 25, 2012 8.996 9.409 8.989 9.207 4,471 +0.24(+2.67%)
Jul 24, 2012 9.170 9.398 8.967 8.967 5,081 -0.02(-0.21%)
Jul 23, 2012 8.985 8.985 8.985 8.985 542 -0.21(-2.25%)
Jul 20, 2012 9.594 9.594 9.077 9.192 4,704 -0.25(-2.66%)
Jul 19, 2012 9.225 9.594 9.225 9.443 3,804 +0.22(+2.37%)
Jul 18, 2012 9.224 9.224 9.224 9.224 542 +0.15(+1.62%)
Jul 17, 2012 9.188 9.188 9.004 9.077 2,710 -0.15(-1.60%)
Jul 16, 2012 8.900 9.225 8.900 9.225 5,151 +0.32(+3.65%)
Jul 13, 2012 8.856 8.908 8.856 8.900 2,439 +0.04(+0.50%)
Jul 12, 2012 8.856 8.856 8.856 8.856 542 -0.00(-0.00%)
Jul 11, 2012 8.856 8.856 8.856 8.856 1,626 +0.00(+0.00%)
Jul 10, 2012 8.970 8.970 8.856 8.856 2,981 +0.00(+0.00%)
Jul 09, 2012 8.970 8.970 8.856 8.856 1,626 -0.13(-1.44%)
Jul 06, 2012 8.712 8.985 8.712 8.985 542 +0.27(+3.13%)
Jul 05, 2012 8.985 8.985 8.712 8.712 5,392 -0.26(-2.94%)
Jul 03, 2012 8.852 9.225 8.852 8.976 2,981 +0.21(+2.41%)
Jul 02, 2012 8.302 9.199 8.262 8.764 15,677 +0.55(+6.70%)
Jun 29, 2012 8.299 8.347 8.181 8.214 7,458 -0.09(-1.06%)
Jun 28, 2012 8.288 8.347 8.288 8.302 7,376 -0.09(-1.10%)
Jun 27, 2012 8.394 8.394 8.394 8.394 433 +0.17(+2.10%)
Jun 26, 2012 8.221 8.221 8.221 8.221 271 -0.26(-3.09%)
Jun 25, 2012 8.314 8.491 8.297 8.483 9,298 +0.23(+2.82%)
Jun 22, 2012 8.235 8.251 8.235 8.251 655 -0.30(-3.45%)
Jun 21, 2012 8.232 8.575 8.232 8.546 8,330 -0.03(-0.38%)
Jun 18, 2012 8.520 8.579 8.579 8.579 2,710 -0.16(-1.82%)
Jun 14, 2012 8.162 8.737 8.737 8.737 8,130 +0.55(+6.66%)
Jun 13, 2012 8.505 8.505 8.159 8.192 1,829 -0.29(-3.47%)
Jun 12, 2012 8.491 8.579 8.469 8.487 10,628 -0.00(-0.00%)
Jun 11, 2012 8.579 8.579 8.487 8.487 1,840 +0.00(+0.00%)
Jun 08, 2012 8.576 8.576 8.487 8.487 1,355 -0.00(-0.04%)
Jun 07, 2012 8.568 8.568 8.487 8.491 4,200 +0.10(+1.14%)
Jun 06, 2012 8.277 8.395 8.277 8.395 1,626 +0.10(+1.25%)
Jun 05, 2012 8.354 8.354 8.291 8.291 989 +0.10(+1.26%)
Jun 04, 2012 8.480 8.480 8.166 8.188 5,644 -0.65(-7.35%)
Jun 01, 2012 8.325 8.838 8.325 8.838 3,252 +0.54(+6.44%)
May 31, 2012 8.413 8.413 8.302 8.302 2,168 -0.27(-3.18%)
May 30, 2012 8.247 8.576 8.247 8.576 5,826 +0.27(+3.29%)
May 29, 2012 7.830 8.576 7.830 8.302 7,360 -0.11(-1.35%)
May 25, 2012 8.254 8.416 8.254 8.416 4,970 +0.00(+0.00%)
May 24, 2012 8.377 8.416 8.293 8.416 5,340 +0.14(+1.71%)
May 23, 2012 8.149 8.304 8.112 8.275 7,540 +0.13(+1.56%)
May 22, 2012 8.156 8.235 8.149 8.149 10,136 +0.09(+1.08%)
May 21, 2012 8.062 8.228 7.895 8.062 3,934 -0.05(-0.58%)
May 18, 2012 8.125 8.125 7.714 8.109 7,455 +0.44(+5.76%)
May 17, 2012 7.855 7.855 7.605 7.667 10,255 -0.34(-4.21%)
May 16, 2012 8.185 8.239 7.772 8.004 20,736 -0.25(-2.99%)
May 15, 2012 8.630 8.630 8.250 8.250 13,115 +0.00(+0.00%)
May 14, 2012 8.250 8.250 8.250 8.250 955 -0.01(-0.13%)
May 11, 2012 8.199 8.330 8.040 8.261 14,181 -0.07(-0.83%)
May 10, 2012 8.876 8.876 7.986 8.330 57,444 -0.64(-7.16%)
May 09, 2012 9.286 9.467 8.891 8.972 23,735 -0.32(-3.41%)
May 08, 2012 9.869 9.869 9.275 9.289 18,864 -0.40(-4.12%)
May 07, 2012 9.699 9.793 9.688 9.688 6,422 -0.02(-0.19%)
May 04, 2012 9.872 10.02 9.706 9.706 2,565 +0.02(+0.19%)
May 03, 2012 9.822 10.12 9.688 9.688 8,018 -0.49(-4.80%)
May 02, 2012 9.898 10.18 9.818 10.18 5,646 +0.29(+2.93%)
May 01, 2012 10.11 10.50 9.887 9.887 5,177 -0.29(-2.83%)
Apr 30, 2012 10.34 10.34 9.861 10.18 6,342 -0.15(-1.42%)
Apr 27, 2012 10.14 10.48 10.14 10.32 6,809 -0.14(-1.38%)
Apr 26, 2012 10.45 10.50 10.24 10.47 9,272 +0.18(+1.76%)
Apr 25, 2012 10.68 10.68 10.20 10.29 7,248 +0.14(+1.43%)
Apr 24, 2012 9.923 10.29 9.923 10.14 13,240 +0.18(+1.82%)
Apr 23, 2012 9.775 9.959 9.775 9.959 8,305 +0.18(+1.89%)
Apr 20, 2012 9.688 9.778 9.688 9.775 2,628 +0.13(+1.37%)
Apr 19, 2012 9.688 9.688 9.590 9.643 4,205 -0.03(-0.31%)
Apr 18, 2012 9.597 9.672 9.597 9.672 1,769 +0.08(+0.86%)
Apr 17, 2012 9.441 9.597 9.441 9.590 4,636 +0.17(+1.85%)
Apr 16, 2012 9.427 9.427 9.333 9.416 1,656 -0.09(-0.95%)
Apr 13, 2012 9.507 9.507 9.507 9.507 1,380 -0.09(-0.94%)
Apr 12, 2012 9.597 9.597 9.597 9.597 3,484 +0.11(+1.15%)
Apr 11, 2012 9.452 9.488 9.241 9.488 1,720 +0.00(+0.00%)
Apr 10, 2012 9.416 9.488 9.416 9.488 6,129 +0.10(+1.08%)
Apr 09, 2012 9.380 9.416 9.289 9.387 13,935 +0.08(+0.86%)
Apr 05, 2012 9.181 9.376 9.054 9.307 9,402 +0.12(+1.26%)
Apr 04, 2012 9.199 9.199 9.192 9.192 552 +0.08(+0.83%)
Apr 03, 2012 9.086 9.141 9.086 9.115 9,965 +0.07(+0.74%)
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.