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 (%)
Feb 25, 2010 5.768 5.769 5.769 5.769 14,620 +0.06(+1.00%)
Feb 24, 2010 5.709 5.713 5.709 5.712 3,788 +0.10(+1.83%)
Feb 23, 2010 5.516 5.761 5.516 5.610 36,984 +0.17(+3.06%)
Feb 22, 2010 5.202 5.501 5.202 5.444 29,204 +0.24(+4.65%)
Feb 19, 2010 5.368 5.441 5.141 5.202 27,296 -0.09(-1.74%)
Feb 18, 2010 5.120 5.368 5.108 5.294 21,096 +0.17(+3.27%)
Feb 17, 2010 5.117 5.141 5.106 5.126 6,619 +0.30(+6.20%)
Feb 16, 2010 4.872 5.126 4.824 4.827 14,612 -0.05(-0.93%)
Feb 12, 2010 4.854 4.872 4.872 4.872 4,959 +0.02(+0.44%)
Feb 11, 2010 4.852 4.852 4.851 4.851 1,157 -0.03(-0.56%)
Feb 10, 2010 4.877 4.878 4.877 4.878 1,653 +0.02(+0.31%)
Feb 09, 2010 5.066 5.126 4.863 4.863 4,100 +0.02(+0.50%)
Feb 08, 2010 4.839 4.839 4.839 4.839 826 -0.22(-4.42%)
Feb 05, 2010 4.954 5.065 4.848 5.063 5,297 +0.01(+0.18%)
Feb 04, 2010 5.050 5.053 5.050 5.053 991 -0.00(-0.03%)
Feb 03, 2010 5.055 5.055 5.055 5.055 661 +0.06(+1.30%)
Feb 02, 2010 4.866 5.066 4.866 4.990 12,548 +0.13(+2.61%)
Feb 01, 2010 5.008 5.035 4.842 4.863 14,939 -0.04(-0.74%)
Jan 29, 2010 4.896 4.979 4.845 4.899 13,530 +0.06(+1.25%)
Jan 28, 2010 4.884 4.884 4.839 4.839 991 +0.00(+0.00%)
Jan 27, 2010 4.839 4.839 4.839 4.839 667 -0.05(-0.93%)
Jan 26, 2010 4.884 4.884 4.884 4.884 14,813 +0.00(+0.00%)
Jan 25, 2010 4.881 4.884 4.881 4.884 13,292 -0.01(-0.19%)
Jan 22, 2010 4.793 4.899 4.793 4.893 37,881 +0.11(+2.28%)
Jan 21, 2010 4.784 4.784 4.784 4.784 330 -0.00(-0.09%)
Jan 20, 2010 4.789 4.789 4.789 4.789 330 +0.01(+0.29%)
Jan 19, 2010 4.914 4.914 4.775 4.775 12,419 -0.14(-2.83%)
Jan 15, 2010 4.987 4.914 4.914 4.914 3,637 -0.00(-0.01%)
Jan 14, 2010 4.917 4.917 4.914 4.915 3,967 +0.00(+0.01%)
Jan 13, 2010 4.839 4.914 4.839 4.914 5,604 +0.03(+0.62%)
Jan 12, 2010 4.787 4.899 4.787 4.884 4,847 +0.05(+1.13%)
Jan 11, 2010 4.688 5.111 4.688 4.830 32,127 +0.11(+2.37%)
Jan 08, 2010 4.748 4.748 4.718 4.718 3,637 +0.03(+0.65%)
Jan 07, 2010 4.612 4.745 4.597 4.688 18,153 +0.09(+1.91%)
Jan 06, 2010 4.551 4.600 4.551 4.600 3,124 +0.08(+1.81%)
Jan 05, 2010 4.509 4.518 4.509 4.518 3,967 +0.00(+0.00%)
Jan 04, 2010 4.461 4.518 4.403 4.518 6,705 +0.06(+1.29%)
Dec 30, 2009 4.433 4.461 4.461 4.461 5,951 +0.02(+0.34%)
Dec 29, 2009 4.524 4.609 4.331 4.446 16,420 +0.11(+2.65%)
Dec 28, 2009 4.485 4.611 4.294 4.331 6,302 -0.02(-0.56%)
Dec 24, 2009 4.355 4.355 4.355 4.355 337 +0.06(+1.41%)
Dec 23, 2009 4.303 4.364 4.294 4.294 5,571 +0.01(+0.21%)
Dec 22, 2009 4.285 4.364 4.285 4.285 8,901 -0.08(-1.92%)
Dec 21, 2009 4.373 4.527 4.355 4.369 22,921 -0.03(-0.70%)
Dec 18, 2009 4.400 4.400 4.388 4.400 3,637 -0.01(-0.14%)
Dec 17, 2009 4.430 4.433 4.373 4.406 6,613 +0.01(+0.14%)
Dec 16, 2009 4.400 4.400 4.400 4.400 462 -0.11(-2.35%)
Dec 15, 2009 4.506 4.506 4.506 4.506 991 +0.02(+0.34%)
Dec 14, 2009 4.606 4.606 4.386 4.491 7,112 +0.08(+1.71%)
Dec 11, 2009 4.415 4.415 4.415 4.415 661 -0.01(-0.24%)
Dec 10, 2009 4.423 4.426 4.423 4.426 661 -0.11(-2.43%)
Dec 09, 2009 4.497 4.536 4.385 4.536 9,711 -0.06(-1.25%)
Dec 08, 2009 4.594 4.594 4.594 4.594 661 +0.03(+0.66%)
Dec 07, 2009 4.564 4.564 4.564 4.564 661 +0.12(+2.65%)
Dec 04, 2009 4.824 4.824 4.430 4.446 3,042 +0.01(+0.14%)
Dec 03, 2009 4.464 4.536 4.397 4.440 7,770 -0.02(-0.54%)
Dec 02, 2009 4.585 4.606 4.461 4.464 15,891 -0.09(-1.93%)
Dec 01, 2009 4.698 4.698 4.551 4.551 5,803 -0.23(-4.75%)
Nov 27, 2009 4.793 4.778 4.778 4.778 2,314 -0.05(-0.94%)
Nov 25, 2009 5.126 5.444 4.790 4.824 32,590 -0.24(-4.78%)
Nov 24, 2009 4.805 5.141 4.733 5.066 13,550 +0.29(+6.01%)
Nov 23, 2009 4.557 4.778 4.557 4.778 28,757 +0.23(+5.12%)
Nov 20, 2009 4.461 4.557 4.394 4.545 10,544 +0.07(+1.55%)
Nov 19, 2009 4.452 4.476 4.340 4.476 5,217 +0.06(+1.44%)
Nov 18, 2009 4.367 4.443 4.367 4.412 18,322 +0.04(+0.97%)
Nov 17, 2009 4.309 4.370 4.309 4.370 1,206 +0.01(+0.16%)
Nov 16, 2009 4.309 4.363 4.247 4.363 2,946 +0.13(+3.04%)
Nov 13, 2009 4.234 4.298 4.234 4.234 28,271 +0.00(+0.00%)
Nov 12, 2009 4.234 4.234 4.234 4.234 869 -0.03(-0.71%)
Nov 11, 2009 4.294 4.309 4.264 4.264 6,745 +0.00(+0.00%)
Nov 10, 2009 4.237 4.264 4.234 4.264 12,849 -0.05(-1.05%)
Nov 09, 2009 4.385 4.430 4.309 4.309 14,708 -0.13(-2.86%)
Nov 06, 2009 4.473 4.473 4.437 4.437 1,322 +0.12(+2.88%)
Nov 05, 2009 4.476 4.476 4.297 4.313 17,277 -0.19(-4.30%)
Nov 04, 2009 4.660 4.660 4.505 4.506 14,536 -0.02(-0.33%)
Nov 03, 2009 4.536 4.536 4.506 4.521 9,919 +0.01(+0.33%)
Nov 02, 2009 4.506 4.506 4.506 4.506 13,226 +0.00(+0.01%)
Oct 30, 2009 4.403 4.506 4.400 4.506 11,031 -0.01(-0.25%)
Oct 29, 2009 4.567 4.567 4.400 4.517 10,316 +0.01(+0.25%)
Oct 28, 2009 4.415 4.506 4.415 4.506 17,710 +0.03(+0.68%)
Oct 27, 2009 4.506 4.509 4.421 4.476 2,314 +0.06(+1.30%)
Oct 26, 2009 4.415 4.512 4.415 4.418 3,306 +0.02(+0.41%)
Oct 23, 2009 4.400 4.400 4.400 4.400 1,653 +0.00(+0.00%)
Oct 22, 2009 4.536 4.536 4.400 4.400 991 -0.16(-3.45%)
Oct 20, 2009 4.557 4.557 4.557 4.557 0 -0.00(-0.01%)
Oct 19, 2009 4.571 4.571 4.557 4.558 3,637 +0.00(+0.01%)
Oct 16, 2009 4.536 4.557 4.536 4.557 2,810 +0.05(+1.01%)
Oct 15, 2009 4.485 4.533 4.485 4.512 5,819 +0.02(+0.47%)
Oct 14, 2009 4.688 4.694 4.476 4.491 31,092 -0.16(-3.51%)
Oct 13, 2009 4.648 4.654 4.648 4.654 991 +0.18(+4.06%)
Oct 12, 2009 4.476 4.476 4.467 4.473 2,975 +0.09(+2.00%)
Oct 08, 2009 4.385 4.385 4.385 4.385 0 -0.09(-2.03%)
Oct 07, 2009 4.654 4.654 4.476 4.476 3,389 -0.06(-1.33%)
Oct 06, 2009 4.536 4.536 4.536 4.536 5,303 +0.00(+0.00%)
Oct 05, 2009 4.536 4.536 4.536 4.536 6,590 +0.00(+0.00%)
Oct 02, 2009 4.536 4.536 4.536 4.536 449 -0.05(-1.09%)
Oct 01, 2009 4.586 4.586 4.586 4.586 330 +0.05(+1.10%)
Sep 30, 2009 4.657 4.657 4.536 4.536 5,373 -0.12(-2.59%)
Sep 29, 2009 4.654 4.657 4.654 4.657 2,794 +0.17(+3.69%)
Sep 28, 2009 4.654 4.657 4.491 4.491 7,125 -0.08(-1.66%)
Sep 24, 2009 4.567 4.567 4.567 4.567 6,943 +0.00(+0.00%)
Sep 23, 2009 4.597 4.597 4.567 4.567 1,557 +0.03(+0.67%)
Sep 22, 2009 4.657 4.657 4.536 4.536 9,721 -0.05(-1.08%)
Sep 21, 2009 4.636 4.636 4.582 4.586 5,951 -0.03(-0.56%)
Sep 18, 2009 4.612 4.615 4.612 4.612 6,943 +0.02(+0.51%)
Sep 17, 2009 4.527 4.597 4.527 4.589 6,943 +0.06(+1.22%)
Sep 16, 2009 4.654 4.654 4.530 4.533 23,814 -0.00(-0.07%)
Sep 15, 2009 4.536 4.536 4.536 4.536 11,794 -0.03(-0.66%)
Sep 14, 2009 4.536 4.567 4.536 4.567 7,000 +0.01(+0.13%)
Sep 11, 2009 4.542 4.561 4.542 4.561 3,967 -0.08(-1.76%)
Sep 10, 2009 4.657 4.657 4.642 4.642 2,645 -0.02(-0.33%)
Sep 09, 2009 4.654 4.688 4.654 4.657 10,822 +0.01(+0.12%)
Sep 08, 2009 4.642 4.654 4.642 4.652 4,959 +0.14(+3.14%)
Sep 04, 2009 4.491 4.542 4.491 4.510 4,883 +0.01(+0.20%)
Sep 03, 2009 4.657 4.657 4.501 4.501 3,637 -0.14(-3.04%)
Sep 02, 2009 4.679 4.679 4.642 4.642 3,564 +0.08(+1.66%)
Sep 01, 2009 4.567 4.567 4.567 4.567 826 -0.02(-0.33%)
Aug 31, 2009 4.642 4.688 4.582 4.582 6,682 -0.11(-2.26%)
Aug 27, 2009 4.760 4.688 4.688 4.688 15,210 -0.07(-1.52%)
Aug 26, 2009 4.760 4.760 4.760 4.760 661 +0.04(+0.77%)
Aug 25, 2009 4.866 4.866 4.724 4.724 3,825 -0.04(-0.83%)
Aug 24, 2009 4.748 4.763 4.748 4.763 14,049 -0.08(-1.67%)
Aug 21, 2009 4.857 4.898 4.844 4.844 1,702 +0.10(+2.02%)
Aug 20, 2009 4.839 4.842 4.748 4.748 2,314 -0.15(-3.09%)
Aug 19, 2009 4.929 4.981 4.842 4.899 6,613 -0.00(-0.06%)
Aug 18, 2009 4.905 4.914 4.902 4.902 1,821 -0.04(-0.86%)
Aug 17, 2009 4.899 4.960 4.899 4.945 1,653 -0.05(-0.91%)
Aug 12, 2009 4.990 4.990 4.990 4.990 1,983 +0.00(+0.00%)
Aug 11, 2009 5.035 5.035 4.990 4.990 1,322 -0.09(-1.84%)
Aug 10, 2009 5.141 5.141 5.084 5.084 1,653 -0.06(-1.12%)
Aug 07, 2009 5.220 5.220 5.141 5.141 2,975 +0.12(+2.35%)
Aug 06, 2009 5.069 5.096 5.023 5.023 991 -0.09(-1.77%)
Aug 05, 2009 5.114 5.114 5.114 5.114 330 -0.03(-0.53%)
Aug 04, 2009 5.114 5.144 4.990 5.141 5,290 +0.02(+0.30%)
Aug 03, 2009 5.304 5.307 5.090 5.126 7,952 -0.16(-3.00%)
Jul 30, 2009 5.177 5.284 5.284 5.284 991 +0.19(+3.64%)
Jul 28, 2009 5.114 5.099 5.099 5.099 3,333 +0.01(+0.27%)
Jul 27, 2009 5.226 5.226 5.084 5.085 2,645 -0.18(-3.36%)
Jul 24, 2009 5.226 5.281 5.226 5.262 1,765 -0.21(-3.81%)
Jul 22, 2009 5.471 5.471 5.471 5.471 330 +0.39(+7.68%)
Jul 20, 2009 5.141 5.081 5.081 5.081 991 -0.00(-0.06%)
Jul 17, 2009 5.084 5.084 5.084 5.084 826 +0.09(+1.82%)
Jul 16, 2009 4.993 4.993 4.993 4.993 330 -0.15(-3.00%)
Jul 14, 2009 5.147 5.147 5.147 5.147 0 +0.00(+0.00%)
Jul 13, 2009 5.147 5.147 5.147 5.147 330 -0.24(-4.38%)
Jul 10, 2009 5.084 5.509 5.084 5.383 5,323 +0.28(+5.51%)
Jul 09, 2009 5.141 5.141 5.102 5.102 859 -0.04(-0.76%)
Jul 08, 2009 5.097 5.143 5.087 5.141 5,637 +0.05(+1.07%)
Jul 07, 2009 5.084 5.087 5.084 5.087 1,507 -0.17(-3.19%)
Jul 06, 2009 5.332 5.441 5.217 5.254 12,003 -0.01(-0.21%)
Jul 02, 2009 5.226 5.265 5.220 5.265 3,934 -0.07(-1.35%)
Jun 30, 2009 5.229 5.337 5.337 5.337 9,589 +0.18(+3.43%)
Jun 29, 2009 5.289 5.289 5.144 5.160 1,451 -0.02(-0.38%)
Jun 26, 2009 5.283 5.289 5.180 5.180 3,637 -0.13(-2.49%)
Jun 25, 2009 5.312 5.312 5.312 5.312 330 -0.01(-0.27%)
Jun 24, 2009 5.141 5.326 5.141 5.326 3,349 +0.25(+4.83%)
Jun 23, 2009 5.081 5.132 5.081 5.081 2,314 -0.25(-4.68%)
Jun 17, 2009 5.144 5.330 5.330 5.330 3,306 +0.28(+5.47%)
Jun 16, 2009 5.053 5.053 5.053 5.053 826 -0.30(-5.59%)
Jun 15, 2009 5.492 5.519 5.087 5.353 18,451 +0.00(+0.00%)
Jun 12, 2009 5.441 5.441 5.353 5.353 2,645 +0.00(+0.06%)
Jun 11, 2009 5.138 5.413 5.138 5.350 13,557 +0.28(+5.61%)
Jun 10, 2009 5.008 5.141 4.990 5.066 4,959 +0.06(+1.28%)
Jun 09, 2009 4.972 5.001 4.972 5.001 1,983 +0.05(+1.08%)
Jun 08, 2009 4.948 4.948 4.948 4.948 661 -0.19(-3.71%)
Jun 05, 2009 5.138 5.138 5.138 5.138 1,041 +0.04(+0.83%)
Jun 04, 2009 5.017 5.096 4.929 5.096 7,674 +0.15(+2.93%)
Jun 03, 2009 4.934 4.951 4.934 4.951 1,431 +0.06(+1.31%)
Jun 02, 2009 4.839 5.020 4.796 4.887 8,752 +0.02(+0.37%)
Jun 01, 2009 4.739 4.969 4.739 4.869 5,591 +0.07(+1.44%)
May 29, 2009 4.781 4.969 4.781 4.800 6,305 +0.02(+0.39%)
May 28, 2009 4.789 4.812 4.781 4.781 7,714 -0.01(-0.13%)
May 27, 2009 4.839 4.839 4.788 4.788 4,959 -0.07(-1.46%)
May 26, 2009 4.799 4.879 4.796 4.858 5,353 +0.08(+1.61%)
May 22, 2009 4.839 4.839 4.781 4.781 2,165 +0.06(+1.35%)
May 21, 2009 4.824 4.824 4.663 4.718 6,530 -0.10(-2.01%)
May 20, 2009 4.896 4.975 4.796 4.815 10,508 -0.15(-3.08%)
May 19, 2009 4.748 4.987 4.688 4.968 21,774 +0.37(+7.99%)
May 18, 2009 4.969 4.969 4.536 4.600 57,370 -0.38(-7.54%)
May 15, 2009 4.899 4.981 4.899 4.975 7,241 +0.03(+0.59%)
May 14, 2009 4.899 4.945 4.899 4.945 4,050 +0.05(+0.94%)
May 13, 2009 4.960 4.966 4.899 4.899 6,613 -0.08(-1.52%)
May 12, 2009 4.996 5.020 4.975 4.975 3,445 -0.02(-0.36%)
May 11, 2009 5.295 5.295 4.993 4.993 4,711 -0.28(-5.33%)
May 08, 2009 4.869 5.274 4.795 5.274 11,136 +0.44(+9.00%)
May 07, 2009 4.914 4.914 4.839 4.839 661 +0.00(+0.00%)
May 06, 2009 4.990 5.138 4.790 4.839 16,933 -0.11(-2.14%)
May 05, 2009 5.111 5.111 4.945 4.945 4,463 -0.04(-0.85%)
May 04, 2009 5.156 5.193 4.987 4.987 14,582 -0.15(-2.94%)
May 01, 2009 5.138 5.138 5.120 5.138 5,016 -0.00(-0.06%)
Apr 29, 2009 5.141 5.141 5.141 5.141 0 +0.14(+2.72%)
Apr 28, 2009 5.320 5.320 5.005 5.005 8,266 -0.33(-6.23%)
Apr 27, 2009 5.326 5.368 5.326 5.338 5,621 +0.06(+1.23%)
Apr 24, 2009 5.259 5.273 5.259 5.273 661 +0.01(+0.15%)
Apr 23, 2009 5.277 5.277 5.265 5.265 1,653 -0.01(-0.11%)
Apr 22, 2009 5.271 5.422 5.271 5.271 8,266 -0.15(-2.71%)
Apr 21, 2009 5.418 5.418 5.418 5.418 661 -0.02(-0.30%)
Apr 20, 2009 5.111 5.434 5.111 5.434 3,967 +0.29(+5.71%)
Apr 17, 2009 5.202 5.205 5.129 5.141 3,637 -0.04(-0.79%)
Apr 16, 2009 5.205 5.205 5.182 5.182 661 -0.05(-0.93%)
Apr 15, 2009 5.215 5.230 5.215 5.230 991 -0.03(-0.66%)
Apr 14, 2009 5.265 5.265 5.265 5.265 661 -0.00(-0.06%)
Apr 13, 2009 5.271 5.271 5.268 5.268 661 +0.03(+0.58%)
Apr 09, 2009 5.208 5.353 5.208 5.238 4,133 -0.14(-2.53%)
Apr 08, 2009 5.248 5.374 5.238 5.374 3,306 +0.11(+2.07%)
Apr 07, 2009 5.208 5.268 5.183 5.265 3,855 +0.00(+0.00%)
Apr 06, 2009 5.208 5.265 5.141 5.265 2,645 -0.01(-0.23%)
Apr 03, 2009 5.144 5.277 5.144 5.277 6,778 +0.00(+0.03%)
Apr 02, 2009 5.268 5.276 5.268 5.276 740 +0.10(+1.96%)
Apr 01, 2009 5.141 5.174 5.141 5.174 1,322 -0.27(-4.89%)
Mar 31, 2009 5.292 5.441 5.292 5.441 3,184 +0.15(+2.86%)
Mar 30, 2009 5.292 5.292 5.141 5.289 8,174 +0.09(+1.75%)
Mar 26, 2009 5.122 5.410 5.114 5.199 5,690 +0.12(+2.38%)
Mar 25, 2009 5.295 5.428 5.078 5.078 15,709 -0.06(-1.24%)
Mar 24, 2009 5.413 5.413 5.141 5.141 2,893 +0.00(+0.00%)
Mar 23, 2009 5.138 5.441 4.839 5.141 47,781 +0.06(+1.19%)
Mar 20, 2009 4.960 5.141 4.793 5.081 9,919 -0.04(-0.71%)
Mar 19, 2009 5.120 5.129 5.084 5.117 2,883 -0.01(-0.24%)
Mar 18, 2009 4.688 5.129 4.688 5.129 991 +0.34(+7.00%)
Mar 17, 2009 4.763 5.132 4.763 4.793 3,306 -0.05(-1.00%)
Mar 16, 2009 4.754 5.034 4.688 4.842 1,983 -0.06(-1.23%)
Mar 13, 2009 4.936 4.936 4.550 4.902 13,954 -0.22(-4.23%)
Mar 12, 2009 5.011 5.119 5.011 5.119 5,621 -0.00(-0.08%)
Mar 11, 2009 4.836 5.123 4.836 5.123 3,967 +0.33(+6.88%)
Mar 10, 2009 4.718 4.793 4.671 4.793 3,554 -0.18(-3.55%)
Mar 09, 2009 4.970 4.970 4.970 4.970 1,220 +0.04(+0.76%)
Mar 06, 2009 4.960 5.141 4.932 4.932 11,229 -0.01(-0.24%)
Mar 05, 2009 4.917 5.171 4.913 4.945 5,009 -0.20(-3.82%)
Mar 04, 2009 4.854 5.604 4.769 5.141 8,167 +0.12(+2.41%)
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.