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 29, 2017 1.930 1.930 1.930 0 +0.08(+4.29%)
Dec 28, 2017 2.003 2.159 1.844 1.850 37,042 -0.19(-9.44%)
Dec 27, 2017 1.930 2.074 1.907 2.043 10,412 +0.08(+4.05%)
Dec 26, 2017 1.782 1.964 1.782 1.964 37,256 +0.07(+3.44%)
Dec 22, 2017 1.839 1.975 1.833 1.898 6,498 -0.17(-8.10%)
Dec 21, 2017 1.765 2.066 1.742 2.066 4,539 +0.34(+19.74%)
Dec 20, 2017 1.839 1.844 1.709 1.725 15,421 -0.12(-6.46%)
Dec 19, 2017 1.782 1.867 1.776 1.844 7,511 +0.10(+5.86%)
Dec 18, 2017 1.873 1.873 1.606 1.742 28,834 -0.13(-6.97%)
Dec 15, 2017 1.969 1.969 1.873 1.873 21,694 -0.04(-2.27%)
Dec 14, 2017 1.929 1.929 1.907 1.916 2,327 -0.02(-1.26%)
Dec 13, 2017 1.958 2.029 1.952 1.941 21,212 -0.02(-1.16%)
Dec 12, 2017 1.986 2.001 1.964 1.964 7,025 -0.05(-2.26%)
Dec 11, 2017 2.037 2.037 1.992 2.009 30,686 -0.13(-5.89%)
Dec 08, 2017 2.094 2.139 2.094 2.135 1,427 +0.03(+1.39%)
Dec 07, 2017 2.168 2.206 2.094 2.105 6,466 -0.06(-2.56%)
Dec 06, 2017 2.186 2.213 2.161 2.161 8,704 -0.03(-1.36%)
Dec 05, 2017 2.230 2.242 2.168 2.191 8,932 +0.02(+0.78%)
Dec 04, 2017 2.134 2.179 2.111 2.174 14,274 +0.06(+3.05%)
Dec 01, 2017 2.157 2.157 2.157 2.109 3,897 +0.01(+0.29%)
Nov 30, 2017 2.162 2.254 2.094 2.103 8,734 -0.06(-2.99%)
Nov 29, 2017 2.177 2.167 2.168 1,529 +0.02(+0.96%)
Nov 28, 2017 2.250 2.250 2.147 2.147 2,078 +0.01(+0.42%)
Nov 27, 2017 2.283 2.283 2.138 2.138 1,542 -0.10(-4.53%)
Nov 24, 2017 2.240 2.240 2.240 2.240 223 +0.04(+1.83%)
Nov 22, 2017 2.216 2.216 2.199 2.199 3,084 -0.07(-2.96%)
Nov 21, 2017 2.143 2.268 2.143 2.267 15,061 +0.17(+8.00%)
Nov 20, 2017 2.127 2.166 2.099 2.099 3,493 -0.12(-5.49%)
Nov 17, 2017 2.183 2.286 2.177 2.221 8,403 +0.00(+0.20%)
Nov 16, 2017 2.137 2.294 2.132 2.216 20,620 -0.01(-0.50%)
Nov 15, 2017 2.227 2.227 2.211 2.227 1,424 +0.04(+2.05%)
Nov 14, 2017 2.149 2.186 2.149 2.183 1,063 -0.05(-2.16%)
Nov 13, 2017 2.199 2.233 2.199 2.231 4,122 +0.08(+3.54%)
Nov 10, 2017 2.183 2.210 2.183 2.155 10,942 -0.04(-2.01%)
Nov 09, 2017 2.286 2.286 2.199 2.199 19,303 +0.01(+0.46%)
Nov 08, 2017 2.189 2.189 2.189 2.189 1,831 -0.05(-2.15%)
Nov 07, 2017 2.183 2.279 2.183 2.237 1,461 +0.02(+0.93%)
Nov 06, 2017 2.212 2.250 2.211 2.216 6,016 +0.01(+0.46%)
Nov 03, 2017 2.206 2.206 2.206 2.206 1,148 -0.02(-0.86%)
Nov 02, 2017 2.282 2.282 2.225 2.225 934 +0.08(+3.75%)
Oct 30, 2017 2.145 2.145 2.145 17 -0.12(-5.49%)
Oct 27, 2017 2.269 2.269 2.269 2.269 963 +0.15(+6.99%)
Oct 26, 2017 2.104 2.121 2.099 2.121 5,487 -0.01(-0.53%)
Oct 25, 2017 2.132 2.132 2.132 2.132 364 -0.02(-1.04%)
Oct 24, 2017 2.208 2.208 2.155 2.155 5,762 -0.01(-0.52%)
Oct 23, 2017 2.169 2.211 2.155 2.166 1,777 +0.01(+0.52%)
Oct 20, 2017 2.194 2.198 2.143 2.155 12,345 -0.03(-1.28%)
Oct 19, 2017 2.177 2.183 2.177 2.183 407 +0.01(+0.49%)
Oct 18, 2017 2.239 2.239 2.172 2.172 10,294 -0.04(-1.99%)
Oct 17, 2017 2.211 2.294 2.194 2.216 9,159 +0.03(+1.34%)
Oct 16, 2017 2.250 2.323 2.177 2.187 11,995 -0.06(-2.60%)
Oct 13, 2017 2.240 2.245 2.240 2.245 1,075 -0.12(-4.96%)
Oct 12, 2017 2.311 2.362 2.311 2.362 2,180 +0.13(+5.80%)
Oct 11, 2017 2.339 2.350 2.233 2.233 12,190 -0.06(-2.45%)
Oct 10, 2017 2.222 2.294 2.205 2.289 4,377 +0.04(+1.89%)
Oct 09, 2017 2.258 2.258 2.200 2.246 6,318 +0.03(+1.36%)
Oct 06, 2017 2.267 2.356 2.160 2.216 26,512 -0.03(-1.25%)
Oct 05, 2017 2.240 2.294 2.240 2.244 11,620 +0.02(+1.01%)
Oct 04, 2017 2.221 2.222 2.221 2.222 2,108 +0.06(+2.56%)
Oct 03, 2017 2.231 2.231 2.166 2.166 12,027 -0.07(-3.23%)
Oct 02, 2017 2.337 2.337 2.231 2.239 3,361 +0.06(+2.89%)
Sep 29, 2017 2.294 2.346 2.176 2.176 5,290 -0.07(-3.05%)
Sep 28, 2017 2.289 2.289 2.191 2.244 5,784 +0.00(+0.00%)
Sep 27, 2017 2.207 2.306 2.155 2.244 20,663 +0.07(+3.08%)
Sep 26, 2017 2.171 2.294 2.155 2.177 8,516 -0.06(-2.51%)
Sep 25, 2017 2.211 2.233 2.211 2.233 1,354 +0.01(+0.48%)
Sep 22, 2017 2.222 2.222 2.222 2.222 646 -0.08(-3.45%)
Sep 20, 2017 2.302 2.302 2.302 10 +0.02(+1.05%)
Sep 19, 2017 2.378 2.385 2.138 2.278 38,187 -0.07(-2.87%)
Sep 18, 2017 2.378 2.378 2.340 2.345 2,973 -0.03(-1.41%)
Sep 15, 2017 2.294 2.406 2.294 2.378 8,945 +0.13(+5.98%)
Sep 14, 2017 2.166 2.294 2.166 2.244 15,951 +0.14(+6.69%)
Sep 13, 2017 1.998 2.183 1.987 2.103 35,378 +0.03(+1.31%)
Sep 11, 2017 2.076 2.076 2.076 275 +0.03(+1.64%)
Sep 08, 2017 1.987 2.071 1.987 2.043 2,517 -0.01(-0.29%)
Sep 07, 2017 2.050 2.050 2.049 2.049 402 +0.06(+2.83%)
Sep 06, 2017 1.970 1.992 1.967 1.992 2,297 -0.04(-2.20%)
Sep 05, 2017 1.959 2.065 1.959 2.037 2,841 -0.06(-2.91%)
Sep 01, 2017 2.082 2.098 1.992 2.098 10,744 +0.02(+0.78%)
Aug 31, 2017 1.987 2.082 1.987 2.082 12,420 +0.10(+5.08%)
Aug 30, 2017 1.959 1.981 1.931 1.981 13,633 -0.01(-0.28%)
Aug 29, 2017 1.933 2.064 1.933 1.987 10,862 -0.01(-0.39%)
Aug 28, 2017 1.957 1.994 1.957 1.994 16,428 +0.04(+2.00%)
Aug 25, 2017 1.946 1.973 1.946 1.955 4,155 -0.04(-2.23%)
Aug 24, 2017 1.854 2.000 1.854 2.000 20,994 +0.02(+0.85%)
Aug 23, 2017 1.976 2.023 1.957 1.983 10,629 +0.06(+3.34%)
Aug 22, 2017 2.027 2.027 1.865 1.919 5,032 +0.03(+1.45%)
Aug 21, 2017 1.819 1.989 1.819 1.891 11,199 +0.09(+5.08%)
Aug 18, 2017 1.800 1.800 1.798 1.800 1,687 -0.01(-0.58%)
Aug 17, 2017 1.784 1.812 1.784 1.810 3,237 +0.02(+1.00%)
Aug 16, 2017 1.792 1.792 1.792 1.792 740 -0.03(-1.88%)
Aug 15, 2017 1.827 1.827 1.827 1.827 869 +0.05(+2.74%)
Aug 14, 2017 1.827 1.843 1.778 1.778 1,448 -0.11(-6.07%)
Aug 11, 2017 1.919 1.960 1.893 1.893 9,763 +0.03(+1.52%)
Aug 10, 2017 1.864 1.870 1.838 1.865 6,573 +0.00(+0.00%)
Aug 09, 2017 1.843 1.865 1.843 1.865 658 -0.02(-1.02%)
Aug 08, 2017 1.784 1.886 1.773 1.884 7,541 +0.04(+1.92%)
Aug 07, 2017 1.870 1.870 1.752 1.848 5,985 +0.01(+0.59%)
Aug 04, 2017 1.834 1.838 1.834 1.838 3,343 -0.03(-1.73%)
Aug 02, 2017 1.870 1.870 1.870 24 +0.09(+4.82%)
Aug 01, 2017 1.836 1.881 1.784 1.784 11,680 -0.10(-5.42%)
Jul 31, 2017 1.865 1.908 1.811 1.886 13,513 +0.06(+3.10%)
Jul 28, 2017 1.724 1.875 1.719 1.830 14,564 +0.03(+1.48%)
Jul 27, 2017 1.789 1.803 1.789 1.803 2,965 -0.02(-1.30%)
Jul 26, 2017 1.827 1.834 1.811 1.827 8,272 -0.02(-0.86%)
Jul 25, 2017 1.778 1.859 1.678 1.843 3,989 -0.02(-1.18%)
Jul 24, 2017 1.805 1.865 1.686 1.865 6,501 -0.01(-0.29%)
Jul 21, 2017 1.868 1.870 1.868 1.870 1,389 +0.05(+2.98%)
Jul 20, 2017 1.821 1.843 1.805 1.816 5,261 +0.03(+1.43%)
Jul 19, 2017 1.967 1.967 1.789 1.790 12,120 -0.10(-5.36%)
Jul 18, 2017 1.918 1.989 1.757 1.892 22,322 -0.04(-1.96%)
Jul 17, 2017 1.959 1.959 1.848 1.929 6,888 -0.04(-2.20%)
Jul 14, 2017 1.779 1.973 1.779 1.973 8,370 +0.08(+3.99%)
Jul 13, 2017 1.821 1.962 1.821 1.897 10,718 +0.12(+7.01%)
Jul 12, 2017 1.838 1.848 1.757 1.773 7,815 -0.12(-6.29%)
Jul 11, 2017 2.000 2.000 1.838 1.892 14,435 -0.11(-5.66%)
Jul 10, 2017 1.944 2.005 1.940 2.005 3,759 -0.03(-1.46%)
Jul 07, 2017 1.897 2.038 1.897 2.035 8,808 +0.14(+7.57%)
Jul 06, 2017 1.897 2.092 1.892 1.892 8,198 -0.24(-11.09%)
Jul 05, 2017 2.011 2.128 1.989 2.128 7,306 +0.11(+5.54%)
Jul 03, 2017 2.135 2.135 2.000 2.016 2,477 -0.01(-0.27%)
Jun 30, 2017 2.051 1.827 2.021 78,380 +0.19(+10.65%)
Jun 29, 2017 1.780 1.827 1.703 1.827 31,311 +0.06(+3.68%)
Jun 28, 2017 1.838 1.838 1.692 1.762 32,868 -0.07(-3.83%)
Jun 27, 2017 1.697 1.834 1.697 1.832 25,466 +0.13(+7.65%)
Jun 26, 2017 1.703 1.703 1.636 1.702 17,360 -0.06(-3.40%)
Jun 23, 2017 1.838 1.838 1.782 1.762 20,270 -0.05(-2.69%)
Jun 22, 2017 1.838 1.838 1.668 1.811 19,127 -0.03(-1.47%)
Jun 21, 2017 1.838 1.838 1.675 1.838 6,198 +0.01(+0.30%)
Jun 20, 2017 1.716 1.859 1.716 1.832 8,714 -0.04(-2.02%)
Jun 19, 2017 1.870 1.870 1.870 1.870 3,705 -0.00(-0.00%)
Jun 16, 2017 1.713 1.875 1.675 1.870 13,502 +0.03(+1.77%)
Jun 15, 2017 1.838 1.865 1.789 1.838 9,295 +0.03(+1.49%)
Jun 14, 2017 1.686 1.816 1.567 1.811 18,470 +0.00(+0.18%)
Jun 13, 2017 1.807 1.807 1.807 1.807 1,280 -0.14(-7.11%)
Jun 12, 2017 1.800 1.946 1.800 1.946 16,102 +0.18(+10.06%)
Jun 09, 2017 1.740 1.789 1.728 1.768 5,458 -0.02(-1.18%)
Jun 08, 2017 1.703 1.881 1.703 1.789 7,374 +0.10(+6.09%)
Jun 07, 2017 1.989 1.989 1.686 1.686 18,324 -0.23(-12.03%)
Jun 06, 2017 2.016 2.016 1.917 1.917 469 +0.07(+3.70%)
Jun 05, 2017 1.977 2.012 1.848 1.848 6,768 -0.18(-9.04%)
Jun 01, 2017 2.032 2.032 2.032 142 -0.04(-1.92%)
May 31, 2017 2.054 2.092 2.054 2.072 9,630 +0.02(+0.78%)
May 30, 2017 2.129 2.129 2.056 2.056 1,054 +0.01(+0.36%)
May 26, 2017 2.075 2.075 2.048 2.048 5,001 +0.02(+1.22%)
May 25, 2017 1.960 2.108 1.960 2.024 5,605 +0.00(+0.11%)
May 24, 2017 2.140 2.145 1.979 2.022 56,149 -0.12(-5.73%)
May 23, 2017 2.113 2.150 2.040 2.144 39,198 +0.02(+0.79%)
May 22, 2017 2.292 2.292 2.103 2.128 9,424 -0.03(-1.53%)
May 19, 2017 2.018 2.187 2.013 2.161 26,976 +0.22(+11.41%)
May 18, 2017 1.892 1.939 1.892 1.939 2,506 -0.01(-0.54%)
May 17, 2017 1.887 1.971 1.881 1.950 8,292 +0.07(+3.64%)
May 16, 2017 2.084 2.084 1.881 1.881 12,743 -0.19(-9.37%)
May 15, 2017 2.034 2.076 1.992 2.076 11,081 +0.07(+3.26%)
May 12, 2017 2.010 2.010 2.010 2.010 1,022 +0.03(+1.58%)
May 11, 2017 1.979 1.979 1.979 1.979 189 -0.03(-1.56%)
May 10, 2017 2.034 2.055 1.998 2.011 21,153 -0.04(-2.17%)
May 08, 2017 2.055 2.055 2.055 0 +0.10(+4.91%)
May 05, 2017 1.924 1.981 1.924 1.959 5,275 -0.04(-1.91%)
May 04, 2017 1.976 2.050 1.897 1.997 33,075 -0.10(-4.56%)
May 03, 2017 2.087 2.093 2.087 2.093 474 +0.03(+1.70%)
May 02, 2017 2.108 2.140 2.055 2.058 3,462 +0.05(+2.56%)
May 01, 2017 2.115 2.115 2.007 2.007 759 -0.10(-4.81%)
Apr 28, 2017 1.902 2.108 1.902 2.108 28,563 +0.00(+0.00%)
Apr 27, 2017 2.076 2.108 1.982 2.108 22,597 +0.05(+2.25%)
Apr 26, 2017 2.062 2.062 2.062 2.062 504 +0.06(+2.95%)
Apr 25, 2017 1.939 2.055 1.897 2.003 15,834 -0.06(-3.06%)
Apr 24, 2017 2.198 2.198 2.061 2.066 1,793 -0.01(-0.37%)
Apr 21, 2017 2.074 2.074 2.074 2.074 590 -0.12(-5.64%)
Apr 20, 2017 2.195 2.198 2.150 2.198 1,098 +0.14(+6.92%)
Apr 19, 2017 2.082 2.082 2.029 2.055 1,538 +0.13(+6.85%)
Apr 18, 2017 1.934 1.992 1.924 1.924 1,614 -0.13(-6.17%)
Apr 17, 2017 2.018 2.108 1.897 2.050 6,813 -0.13(-5.81%)
Apr 13, 2017 2.213 2.213 2.011 2.177 869 -0.02(-0.96%)
Apr 12, 2017 2.010 2.239 2.010 2.198 3,812 +0.16(+7.76%)
Apr 11, 2017 2.108 2.213 2.039 2.039 929 +0.03(+1.41%)
Apr 10, 2017 2.282 2.398 2.011 2.011 4,597 -0.27(-11.88%)
Apr 07, 2017 2.282 2.282 2.282 2.282 390 +0.04(+1.88%)
Apr 06, 2017 2.076 2.261 2.076 2.240 1,975 +0.08(+3.66%)
Apr 05, 2017 2.161 2.161 2.161 2.161 1,316 +0.00(+0.00%)
Apr 04, 2017 2.134 2.161 2.040 2.161 14,719 -0.08(-3.53%)
Apr 03, 2017 2.240 2.240 2.240 2.240 2,432 +0.07(+3.41%)
Mar 31, 2017 2.372 2.387 2.166 2.166 10,208 +0.01(+0.24%)
Mar 30, 2017 2.088 2.295 2.088 2.161 14,996 -0.16(-6.83%)
Mar 29, 2017 2.372 2.503 2.108 2.319 9,658 -0.05(-2.20%)
Mar 28, 2017 2.366 2.372 2.261 2.372 1,417 +0.13(+5.88%)
Mar 27, 2017 2.240 2.440 2.240 2.240 9,229 +0.00(+0.00%)
Mar 24, 2017 2.240 2.240 2.240 2.240 220 +0.04(+1.92%)
Mar 23, 2017 2.007 2.198 2.007 2.198 2,432 +0.12(+5.84%)
Mar 22, 2017 2.084 2.108 2.076 2.076 2,631 -0.03(-1.25%)
Mar 21, 2017 2.103 2.103 2.103 2.103 1,041 -0.09(-4.09%)
Mar 20, 2017 2.298 2.298 2.150 2.192 4,829 -0.08(-3.48%)
Mar 16, 2017 2.271 2.271 2.271 11 +0.02(+0.94%)
Mar 14, 2017 2.250 2.250 2.250 18 +0.11(+4.91%)
Mar 13, 2017 2.145 2.145 2.145 2.145 647 -0.07(-3.20%)
Mar 10, 2017 2.397 2.398 2.108 2.216 6,106 -0.16(-6.78%)
Mar 09, 2017 2.375 2.394 2.373 2.377 1,593 -0.18(-7.20%)
Mar 08, 2017 2.561 2.561 2.561 2.561 222 +0.02(+0.83%)
Mar 07, 2017 2.498 2.540 2.498 2.540 876 +0.05(+2.12%)
Mar 06, 2017 2.593 2.593 2.487 2.487 11,777 -0.09(-3.63%)
Mar 03, 2017 2.688 2.688 2.581 2.581 4,622 -0.02(-0.60%)
Mar 02, 2017 2.585 2.597 2.585 2.597 1,301 -0.05(-1.80%)
Mar 01, 2017 2.598 2.714 2.598 2.644 1,172 -0.06(-2.18%)
Feb 28, 2017 2.688 2.704 2.581 2.704 4,072 +0.02(+0.59%)
Feb 27, 2017 2.535 2.688 2.535 2.688 1,284 +0.10(+3.87%)
Feb 24, 2017 2.535 2.603 2.518 2.588 8,432 -0.01(-0.39%)
Feb 23, 2017 2.620 2.620 2.506 2.598 5,193 -0.14(-5.17%)
Feb 22, 2017 2.645 2.741 2.645 2.739 1,834 -0.08(-2.67%)
Feb 21, 2017 2.846 2.870 2.814 2.814 3,106 +0.01(+0.19%)
Feb 17, 2017 2.809 2.809 2.809 0 -0.13(-4.27%)
Feb 16, 2017 2.935 2.935 2.935 2.935 409 +0.06(+2.18%)
Feb 15, 2017 2.825 2.872 2.825 2.872 3,437 +0.02(+0.73%)
Feb 14, 2017 2.851 2.851 2.851 2.851 193 +0.02(+0.81%)
Feb 13, 2017 2.840 2.840 2.828 2.828 934 -0.06(-2.13%)
Feb 10, 2017 2.890 2.890 2.890 2.890 972 +0.00(+0.09%)
Feb 09, 2017 2.887 2.887 2.887 2.887 191 +0.02(+0.72%)
Feb 08, 2017 2.919 2.924 2.846 2.866 1,876 -0.06(-1.97%)
Feb 07, 2017 2.924 2.924 2.924 2.924 260 -0.06(-2.12%)
Feb 06, 2017 2.770 2.987 2.770 2.987 890 +0.22(+7.83%)
Feb 03, 2017 2.770 2.770 2.770 2.770 2,324 -0.13(-4.48%)
Feb 02, 2017 2.893 2.920 2.875 2.900 1,892 +0.07(+2.46%)
Feb 01, 2017 2.898 2.924 2.831 2.831 6,664 -0.05(-1.62%)
Jan 31, 2017 2.825 2.924 2.767 2.877 3,221 -0.03(-0.90%)
Jan 30, 2017 2.908 2.963 2.898 2.903 14,566 +0.05(+1.92%)
Jan 27, 2017 2.799 2.865 2.799 2.849 4,475 -0.02(-0.64%)
Jan 26, 2017 2.762 2.872 2.762 2.867 1,976 +0.07(+2.62%)
Jan 25, 2017 2.752 2.867 2.752 2.794 2,051 -0.03(-0.91%)
Jan 24, 2017 2.615 2.820 2.536 2.820 13,700 +0.10(+3.85%)
Jan 20, 2017 2.715 2.715 2.715 84 -0.16(-5.55%)
Jan 19, 2017 2.913 2.913 2.875 2.875 1,587 -0.02(-0.81%)
Jan 18, 2017 2.804 2.898 2.804 2.898 4,265 +0.14(+5.12%)
Jan 17, 2017 2.689 2.778 2.688 2.757 4,330 +0.09(+3.47%)
Jan 13, 2017 2.665 2.665 2.665 0 -0.01(-0.56%)
Jan 12, 2017 2.872 2.872 2.679 2.679 4,824 -0.17(-6.02%)
Jan 11, 2017 2.662 2.851 2.590 2.851 4,129 +0.05(+1.87%)
Jan 10, 2017 2.825 2.858 2.661 2.799 43,680 +0.04(+1.50%)
Jan 09, 2017 2.632 3.029 2.632 2.757 4,106 +0.11(+4.06%)
Jan 06, 2017 2.454 2.694 2.454 2.650 7,873 +0.26(+10.81%)
Jan 05, 2017 2.468 2.470 2.365 2.391 3,903 -0.08(-3.09%)
Jan 04, 2017 2.418 2.553 2.313 2.468 23,358 +0.08(+3.18%)
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.