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

Marine Petroleum U (NQ: MARPS )

4.150 -0.053 (-1.25%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 3, 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 7.105 7.105 6.957 6.957 3,967 -0.18(-2.55%)
Dec 30, 2002 7.308 7.308 7.084 7.139 15,868 +0.01(+0.18%)
Dec 27, 2002 7.487 7.487 7.127 7.127 12,893 -0.41(-5.38%)
Dec 26, 2002 7.532 7.532 7.532 7.532 1,983 +0.00(+0.00%)
Dec 24, 2002 7.532 7.532 7.532 7.532 0 +0.00(+0.00%)
Dec 23, 2002 7.532 7.532 7.532 7.532 991 +0.00(+0.00%)
Dec 20, 2002 7.532 7.532 7.532 7.532 0 +0.00(+0.00%)
Dec 19, 2002 7.402 7.532 7.402 7.532 991 +0.00(+0.00%)
Dec 18, 2002 7.532 7.532 7.532 7.532 330 -0.01(-0.12%)
Dec 17, 2002 7.541 7.562 7.541 7.541 4,958 +0.01(+0.07%)
Dec 16, 2002 7.536 7.536 7.536 7.536 661 +0.18(+2.43%)
Dec 13, 2002 7.453 7.532 7.356 7.356 4,958 -0.18(-2.45%)
Dec 12, 2002 7.565 7.565 7.438 7.541 9,256 -0.02(-0.28%)
Dec 11, 2002 7.562 7.562 7.562 7.562 4,628 -0.00(-0.00%)
Dec 10, 2002 7.562 7.565 7.562 7.562 7,934 +0.08(+1.14%)
Dec 09, 2002 7.477 7.477 7.477 7.477 330 -0.08(-1.08%)
Dec 06, 2002 7.411 7.559 7.411 7.559 4,958 +0.21(+2.80%)
Dec 05, 2002 7.260 7.353 7.260 7.353 4,958 +0.11(+1.48%)
Dec 04, 2002 7.246 7.246 7.246 7.246 0 +0.00(+0.00%)
Dec 03, 2002 7.246 7.246 7.246 7.246 661 +0.01(+0.13%)
Dec 02, 2002 7.202 7.237 7.151 7.237 3,967 +0.01(+0.10%)
Nov 29, 2002 7.199 7.229 7.199 7.229 3,305 -0.02(-0.21%)
Nov 27, 2002 7.302 7.302 7.229 7.245 6,611 -0.04(-0.58%)
Nov 26, 2002 7.305 7.305 7.254 7.287 3,636 -0.21(-2.82%)
Nov 25, 2002 7.465 7.511 7.375 7.499 8,264 +0.13(+1.81%)
Nov 22, 2002 7.308 7.432 7.308 7.366 1,322 -0.05(-0.61%)
Nov 21, 2002 7.344 7.487 7.290 7.411 12,231 +0.15(+2.08%)
Nov 20, 2002 7.223 7.260 7.223 7.260 5,620 +0.18(+2.56%)
Nov 19, 2002 7.078 7.078 7.078 7.078 0 +0.00(+0.00%)
Nov 18, 2002 7.075 7.078 7.075 7.078 1,983 +0.04(+0.52%)
Nov 15, 2002 7.151 7.151 7.042 7.042 991 -0.12(-1.73%)
Nov 14, 2002 7.166 7.166 7.166 7.166 330 +0.07(+1.02%)
Nov 13, 2002 7.109 7.109 7.093 7.093 2,644 -0.04(-0.51%)
Nov 12, 2002 7.130 7.130 7.130 7.130 330 +0.08(+1.16%)
Nov 11, 2002 7.048 7.048 7.048 7.048 1,983 +0.02(+0.22%)
Nov 08, 2002 7.030 7.032 7.030 7.032 2,314 +0.08(+1.08%)
Nov 07, 2002 6.960 6.960 6.957 6.957 1,652 -0.00(-0.04%)
Nov 06, 2002 6.960 6.960 6.960 6.960 330 -0.12(-1.67%)
Nov 05, 2002 7.030 7.078 7.030 7.078 2,644 +0.05(+0.69%)
Nov 04, 2002 7.030 7.030 7.030 7.030 991 +0.00(+0.00%)
Nov 01, 2002 7.030 7.030 7.030 7.030 661 +0.00(+0.00%)
Oct 31, 2002 7.030 7.030 7.030 7.030 661 +0.21(+3.06%)
Oct 30, 2002 6.957 6.957 6.821 6.821 3,967 -0.14(-1.96%)
Oct 29, 2002 6.957 6.957 6.957 6.957 2,644 +0.00(+0.00%)
Oct 28, 2002 6.957 6.957 6.957 6.957 661 -0.25(-3.48%)
Oct 25, 2002 7.208 7.208 7.208 7.208 1,322 -0.10(-1.41%)
Oct 24, 2002 7.311 7.311 7.311 7.311 991 +0.20(+2.85%)
Oct 23, 2002 7.108 7.108 7.108 7.108 661 +0.09(+1.25%)
Oct 22, 2002 7.021 7.021 7.021 7.021 1,322 -0.02(-0.30%)
Oct 21, 2002 7.317 7.317 7.042 7.042 7,934 -0.28(-3.76%)
Oct 18, 2002 7.232 7.317 7.232 7.317 991 -0.04(-0.49%)
Oct 17, 2002 7.353 7.353 7.353 7.353 330 +0.13(+1.75%)
Oct 16, 2002 7.227 7.227 7.227 7.227 0 +0.00(+0.00%)
Oct 15, 2002 7.293 7.293 7.226 7.227 2,975 -0.03(-0.45%)
Oct 14, 2002 7.260 7.263 7.260 7.260 1,322 -0.15(-2.00%)
Oct 11, 2002 7.408 7.408 7.408 7.408 661 +0.10(+1.41%)
Oct 10, 2002 7.441 7.441 7.305 7.305 4,297 +0.07(+0.92%)
Oct 09, 2002 7.238 7.238 7.238 7.238 1,322 -0.17(-2.33%)
Oct 08, 2002 7.260 7.411 7.260 7.411 4,628 +0.28(+3.99%)
Oct 07, 2002 7.335 7.335 7.127 7.127 1,322 -0.25(-3.44%)
Oct 04, 2002 7.381 7.381 7.381 7.381 0 +0.00(+0.00%)
Oct 03, 2002 7.381 7.381 7.381 7.381 330 -0.03(-0.41%)
Oct 02, 2002 7.381 7.411 7.381 7.411 2,975 +0.00(+0.00%)
Oct 01, 2002 7.411 7.411 7.411 7.411 0 +0.00(+0.00%)
Sep 30, 2002 7.411 7.411 7.411 7.411 1,652 +0.32(+4.48%)
Sep 27, 2002 7.093 7.093 7.093 7.093 2,314 -0.17(-2.33%)
Sep 26, 2002 7.502 7.502 7.199 7.263 10,248 -0.18(-2.48%)
Sep 25, 2002 7.683 7.683 7.447 7.447 2,975 -0.04(-0.53%)
Sep 24, 2002 7.411 7.683 7.411 7.487 6,942 -0.14(-1.86%)
Sep 23, 2002 7.774 7.777 7.629 7.629 2,975 -0.40(-5.01%)
Sep 20, 2002 7.798 8.167 7.798 8.031 7,934 +0.34(+4.36%)
Sep 19, 2002 7.592 7.695 7.592 7.695 5,289 +0.13(+1.76%)
Sep 18, 2002 7.532 7.562 7.532 7.562 7,603 +0.12(+1.63%)
Sep 17, 2002 7.441 7.441 7.441 7.441 991 +0.03(+0.41%)
Sep 16, 2002 7.411 7.441 7.260 7.411 10,909 -0.15(-2.00%)
Sep 13, 2002 7.517 7.653 7.517 7.562 6,281 +0.08(+1.01%)
Sep 12, 2002 7.305 7.487 7.290 7.487 12,562 +0.00(+0.00%)
Sep 11, 2002 7.487 7.487 7.487 7.487 0 +0.00(+0.00%)
Sep 10, 2002 7.487 7.487 7.487 7.487 330 +0.00(+0.00%)
Sep 09, 2002 7.335 7.487 7.335 7.487 1,322 +0.27(+3.77%)
Sep 06, 2002 7.214 7.214 7.214 7.214 330 -0.03(-0.42%)
Sep 05, 2002 7.335 7.456 7.245 7.245 4,958 -0.06(-0.87%)
Sep 04, 2002 7.308 7.308 7.308 7.308 661 -0.08(-1.06%)
Sep 03, 2002 7.387 7.387 7.387 7.387 991 -0.10(-1.33%)
Aug 30, 2002 7.644 7.644 7.487 7.487 5,289 -0.16(-2.14%)
Aug 29, 2002 7.282 7.650 7.282 7.650 991 +0.15(+1.98%)
Aug 28, 2002 7.819 7.819 7.502 7.502 3,305 -0.39(-4.98%)
Aug 27, 2002 7.865 7.895 7.865 7.895 6,611 +0.05(+0.58%)
Aug 26, 2002 7.759 7.849 7.759 7.849 1,652 +0.09(+1.17%)
Aug 23, 2002 7.350 7.759 7.350 7.759 14,876 +0.41(+5.56%)
Aug 22, 2002 7.245 7.381 7.245 7.350 5,620 +0.38(+5.42%)
Aug 21, 2002 6.655 7.003 6.655 6.972 8,264 +0.32(+4.77%)
Aug 20, 2002 6.948 6.954 6.655 6.655 6,611 -0.03(-0.41%)
Aug 16, 2002 7.222 7.222 6.443 6.682 11,240 -0.39(-5.56%)
Aug 15, 2002 6.670 7.078 6.670 7.075 2,975 +0.41(+6.17%)
Aug 14, 2002 6.664 6.664 6.664 6.664 661 +0.01(+0.14%)
Aug 13, 2002 6.655 6.655 6.655 6.655 1,322 -0.01(-0.14%)
Aug 12, 2002 6.664 6.664 6.664 6.664 661 -0.29(-4.22%)
Aug 07, 2002 6.957 7.033 6.776 6.957 892,604 -0.18(-2.46%)
Aug 06, 2002 7.033 7.133 7.033 7.133 6,281 +0.10(+1.42%)
Aug 05, 2002 7.009 7.033 7.009 7.033 3,305 +0.12(+1.75%)
Aug 02, 2002 6.957 6.960 6.912 6.912 3,305 -0.13(-1.85%)
Aug 01, 2002 7.042 7.042 7.042 7.042 0 +0.00(+0.00%)
Jul 31, 2002 7.042 7.042 7.042 7.042 1,322 +0.02(+0.22%)
Jul 30, 2002 6.942 7.027 6.942 7.027 7,603 +0.08(+1.22%)
Jul 29, 2002 6.957 6.957 6.503 6.942 17,521 +0.44(+6.74%)
Jul 26, 2002 6.503 6.503 6.503 6.503 3,305 +0.00(+0.00%)
Jul 25, 2002 6.143 6.503 6.143 6.503 991 +0.15(+2.43%)
Jul 24, 2002 6.143 6.352 6.143 6.349 7,273 +0.07(+1.16%)
Jul 23, 2002 6.503 6.655 6.159 6.277 16,529 -0.15(-2.35%)
Jul 22, 2002 6.201 6.428 6.128 6.428 10,949 +0.23(+3.66%)
Jul 19, 2002 6.201 6.352 6.201 6.201 1,652 -0.45(-6.82%)
Jul 17, 2002 6.957 6.957 6.050 6.655 36,695 -0.54(-7.49%)
Jul 12, 2002 7.376 7.378 7.193 7.193 8,595 -0.18(-2.50%)
Jul 11, 2002 7.350 7.381 7.335 7.378 3,636 -0.00(-0.04%)
Jul 10, 2002 7.408 7.408 7.381 7.381 661 -0.03(-0.37%)
Jul 09, 2002 7.411 7.411 7.408 7.408 2,975 -0.00(-0.04%)
Jul 08, 2002 7.411 7.411 7.411 7.411 1,652 +0.00(+0.00%)
Jul 05, 2002 7.376 7.411 7.350 7.411 6,281 +0.08(+1.03%)
Jul 04, 2002 7.366 7.366 7.290 7.335 3,636 +0.00(+0.00%)
Jul 03, 2002 7.366 7.366 7.290 7.335 3,636 +0.03(+0.41%)
Jul 02, 2002 7.559 7.559 7.305 7.305 7,603 -0.21(-2.86%)
Jul 01, 2002 7.532 7.744 7.487 7.520 14,546 +0.13(+1.80%)
Jun 28, 2002 7.362 7.556 7.362 7.387 17,521 -0.17(-2.28%)
Jun 27, 2002 8.076 8.076 7.260 7.559 33,720 -0.52(-6.40%)
Jun 26, 2002 8.167 8.167 8.076 8.076 4,297 -0.02(-0.19%)
Jun 25, 2002 8.113 8.113 8.091 8.091 2,975 +0.00(+0.00%)
Jun 21, 2002 8.158 8.158 8.158 8.091 1,983 -0.08(-0.93%)
Jun 20, 2002 8.318 8.318 8.167 8.167 28,431 -0.04(-0.52%)
Jun 19, 2002 8.209 8.209 8.209 8.209 1,652 +0.00(+0.00%)
Jun 18, 2002 8.258 8.258 8.258 8.209 3,967 -0.06(-0.77%)
Jun 17, 2002 8.273 8.273 8.273 8.273 991 +0.05(+0.55%)
Jun 14, 2002 8.228 8.228 8.228 8.228 0 -0.12(-1.45%)
Jun 12, 2002 8.267 8.349 8.222 8.349 4,628 +0.03(+0.36%)
Jun 11, 2002 8.318 8.318 8.318 8.318 0 +0.00(+0.00%)
Jun 10, 2002 8.318 8.318 8.318 8.318 1,322 +0.11(+1.29%)
Jun 07, 2002 8.470 8.470 8.212 8.212 2,644 -0.26(-3.04%)
Jun 06, 2002 8.318 8.470 8.255 8.470 10,248 +0.11(+1.38%)
Jun 05, 2002 8.358 8.358 8.355 8.355 3,305 -0.09(-1.07%)
May 31, 2002 8.520 8.520 8.361 8.445 5,950 -0.10(-1.17%)
May 28, 2002 8.588 8.621 8.545 8.545 15,537 -0.04(-0.49%)
May 27, 2002 8.588 8.588 8.588 8.588 1,652 +0.00(+0.00%)
May 24, 2002 8.588 8.588 8.588 8.588 1,652 +0.07(+0.86%)
May 23, 2002 8.575 8.575 8.514 8.514 991 +0.01(+0.10%)
May 22, 2002 8.509 8.509 8.509 8.506 4,297 -0.00(-0.04%)
May 21, 2002 8.533 8.591 8.509 8.509 7,603 -0.02(-0.25%)
May 20, 2002 8.530 8.530 8.530 8.530 330 +0.01(+0.14%)
May 17, 2002 8.591 8.591 8.515 8.518 1,652 -0.07(-0.84%)
May 16, 2002 8.591 8.591 8.591 8.591 330 +0.04(+0.42%)
May 15, 2002 8.554 8.554 8.554 8.554 0 -0.14(-1.63%)
May 14, 2002 8.696 8.696 8.696 8.696 0 +0.00(+0.00%)
May 13, 2002 8.500 8.696 8.500 8.696 2,644 +0.23(+2.68%)
May 10, 2002 8.742 8.742 8.470 8.470 7,603 -0.08(-0.88%)
May 09, 2002 8.545 8.545 8.545 8.545 0 +0.00(+0.00%)
May 08, 2002 8.545 8.545 8.545 8.545 0 +0.00(+0.00%)
May 07, 2002 8.675 8.678 8.545 8.545 2,314 +0.00(+0.00%)
May 06, 2002 8.769 8.769 8.470 8.545 7,603 +0.11(+1.36%)
May 03, 2002 8.666 8.799 8.430 8.430 13,554 -0.40(-4.55%)
May 02, 2002 8.712 8.833 8.609 8.833 2,644 -0.06(-0.65%)
May 01, 2002 8.500 8.890 8.500 8.890 3,636 +0.42(+4.96%)
Apr 30, 2002 8.681 8.681 8.470 8.470 1,652 -0.29(-3.28%)
Apr 29, 2002 8.500 8.757 8.394 8.757 7,934 +0.29(+3.39%)
Apr 26, 2002 8.554 8.554 8.470 8.470 2,644 -0.09(-1.10%)
Apr 25, 2002 8.545 8.742 8.470 8.563 2,644 +0.02(+0.21%)
Apr 24, 2002 8.545 8.545 8.545 8.545 661 +0.00(+0.00%)
Apr 23, 2002 8.545 8.554 8.545 8.545 8,595 -0.11(-1.22%)
Apr 22, 2002 8.923 8.923 8.920 8.651 11,901 +0.00(+0.00%)
Apr 19, 2002 8.923 8.923 8.470 8.651 13,223 +0.20(+2.36%)
Apr 18, 2002 8.451 8.451 8.451 8.451 0 +0.00(+0.00%)
Apr 17, 2002 8.421 8.451 8.415 8.451 5,289 +0.04(+0.50%)
Apr 16, 2002 8.403 8.488 8.403 8.409 7,934 +0.01(+0.07%)
Apr 15, 2002 8.409 8.409 8.402 8.403 2,644 +0.05(+0.54%)
Apr 12, 2002 8.358 8.358 8.358 8.358 0 +0.00(+0.00%)
Apr 11, 2002 8.358 8.358 8.358 8.358 0 +0.00(+0.00%)
Apr 10, 2002 8.318 8.397 8.318 8.358 3,967 -0.13(-1.53%)
Apr 09, 2002 8.349 8.488 8.107 8.488 11,901 +0.05(+0.57%)
Apr 08, 2002 8.470 8.470 8.349 8.439 2,975 +0.12(+1.45%)
Apr 05, 2002 8.318 8.318 8.318 8.318 330 -0.15(-1.75%)
Apr 04, 2002 8.500 8.500 8.167 8.467 14,215 -0.03(-0.39%)
Apr 03, 2002 8.485 8.500 8.470 8.500 3,967 +0.03(+0.36%)
Apr 02, 2002 8.575 8.772 8.318 8.470 16,199 +0.12(+1.45%)
Apr 01, 2002 8.621 8.621 8.170 8.349 15,868 -0.13(-1.53%)
Mar 29, 2002 8.454 8.479 8.321 8.479 12,562 +0.00(+0.00%)
Mar 28, 2002 8.454 8.479 8.321 8.479 12,562 -0.23(-2.67%)
Mar 27, 2002 8.439 8.712 8.288 8.712 9,917 +0.39(+4.73%)
Mar 26, 2002 8.454 8.470 8.318 8.318 9,587 -0.06(-0.72%)
Mar 25, 2002 8.509 8.509 8.379 8.379 9,917 -0.09(-1.04%)
Mar 22, 2002 8.385 8.470 8.170 8.467 7,934 -0.00(-0.04%)
Mar 21, 2002 8.470 8.470 8.470 8.470 3,967 +0.00(+0.00%)
Mar 20, 2002 8.470 8.545 8.358 8.470 19,174 +0.03(+0.32%)
Mar 19, 2002 8.488 8.545 8.439 8.442 25,786 -0.18(-2.07%)
Mar 18, 2002 8.772 8.772 8.454 8.621 21,819 -0.15(-1.72%)
Mar 15, 2002 8.863 8.863 8.772 8.772 5,289 -0.11(-1.29%)
Mar 14, 2002 8.923 8.923 8.696 8.887 12,562 +0.11(+1.28%)
Mar 13, 2002 8.775 8.860 8.775 8.775 17,852 -0.15(-1.66%)
Mar 12, 2002 8.772 8.923 8.488 8.923 3,636 +0.15(+1.72%)
Mar 11, 2002 8.636 8.772 8.636 8.772 4,628 +0.38(+4.50%)
Mar 08, 2002 8.394 8.394 8.394 8.394 330 +0.14(+1.65%)
Mar 07, 2002 8.197 8.288 8.167 8.258 13,884 +0.02(+0.18%)
Mar 06, 2002 8.470 8.470 8.243 8.243 4,297 -0.08(-0.91%)
Mar 05, 2002 8.439 8.470 8.243 8.318 12,562 -0.12(-1.43%)
Mar 04, 2002 8.318 8.439 8.318 8.439 2,644 +0.08(+0.90%)
Mar 01, 2002 8.364 8.364 8.364 8.364 1,652 +0.20(+2.41%)
Feb 28, 2002 8.167 8.167 8.167 8.167 991 +0.00(+0.00%)
Feb 27, 2002 8.470 8.470 8.167 8.167 6,611 +0.00(+0.00%)
Feb 26, 2002 8.470 8.470 8.167 8.167 5,950 -0.15(-1.82%)
Feb 25, 2002 8.621 8.621 8.318 8.318 9,256 -0.08(-0.90%)
Feb 22, 2002 8.651 8.666 8.394 8.394 13,554 -0.44(-4.97%)
Feb 21, 2002 8.621 8.833 8.621 8.833 3,967 +0.36(+4.29%)
Feb 20, 2002 8.696 8.772 8.470 8.470 6,281 -0.30(-3.45%)
Feb 19, 2002 8.485 8.772 8.485 8.772 6,281 +0.30(+3.57%)
Feb 18, 2002 8.772 8.772 8.470 8.470 14,215 +0.00(+0.00%)
Feb 15, 2002 8.772 8.772 8.470 8.470 14,215 -0.15(-1.75%)
Feb 14, 2002 8.621 8.621 8.621 8.621 330 +0.15(+1.79%)
Feb 13, 2002 8.470 8.696 8.470 8.470 3,305 +0.15(+1.82%)
Feb 12, 2002 8.318 8.318 8.318 8.318 0 +0.00(+0.00%)
Feb 11, 2002 8.318 8.318 8.318 8.318 330 -0.36(-4.18%)
Feb 08, 2002 8.333 8.681 8.333 8.681 7,273 +0.08(+0.91%)
Feb 07, 2002 8.500 8.603 8.500 8.603 4,297 +0.14(+1.61%)
Feb 06, 2002 8.061 8.467 8.061 8.467 7,934 +0.45(+5.62%)
Feb 05, 2002 8.356 8.696 7.883 8.016 41,324 -0.51(-6.03%)
Feb 04, 2002 8.802 8.802 8.530 8.530 4,628 -0.24(-2.76%)
Feb 01, 2002 9.075 9.075 8.696 8.772 29,753 -0.21(-2.36%)
Jan 31, 2002 9.032 9.075 8.984 8.984 27,439 -0.17(-1.82%)
Jan 30, 2002 9.090 9.359 9.029 9.150 10,909 +0.06(+0.67%)
Jan 29, 2002 9.084 9.422 9.075 9.090 19,505 -0.29(-3.06%)
Jan 28, 2002 9.453 9.453 9.084 9.377 8,595 +0.00(+0.00%)
Jan 25, 2002 9.377 9.453 9.377 9.377 8,264 +0.00(+0.00%)
Jan 24, 2002 9.680 9.680 9.377 9.377 7,273 +0.00(+0.00%)
Jan 23, 2002 9.377 9.528 9.084 9.377 13,884 +0.00(+0.00%)
Jan 22, 2002 9.226 9.528 9.226 9.377 12,893 +0.00(+0.00%)
Jan 21, 2002 9.604 9.680 9.377 9.377 9,256 +0.00(+0.00%)
Jan 18, 2002 9.604 9.680 9.377 9.377 9,256 -0.08(-0.80%)
Jan 17, 2002 9.453 9.453 9.377 9.453 10,248 +0.01(+0.06%)
Jan 16, 2002 9.438 9.453 9.075 9.447 3,636 -0.01(-0.06%)
Jan 15, 2002 9.528 9.831 9.453 9.453 11,901 +0.02(+0.16%)
Jan 14, 2002 9.528 9.528 9.438 9.438 661 -0.09(-0.95%)
Jan 11, 2002 9.528 9.528 9.528 9.528 3,636 +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.