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 (%)
Sep 30, 2010 5.763 5.844 5.763 5.844 2,813 +0.01(+0.19%)
Sep 29, 2010 5.763 5.844 5.763 5.833 10,451 +0.10(+1.77%)
Sep 28, 2010 5.796 5.796 5.731 5.731 1,546 +0.03(+0.57%)
Sep 27, 2010 5.667 5.699 5.667 5.699 1,397 +0.09(+1.67%)
Sep 24, 2010 5.696 5.696 5.606 5.606 1,552 -0.02(-0.34%)
Sep 23, 2010 5.664 5.664 5.615 5.625 1,621 -0.01(-0.14%)
Sep 22, 2010 5.618 5.665 5.618 5.633 2,174 +0.28(+5.25%)
Sep 21, 2010 5.693 5.693 5.352 5.352 10,239 +0.14(+2.66%)
Sep 20, 2010 5.467 5.467 5.213 5.213 1,242 -0.24(-4.47%)
Sep 17, 2010 5.474 5.474 5.451 5.457 2,804 +0.19(+3.67%)
Sep 15, 2010 5.264 5.284 5.264 5.264 4,348 -0.02(-0.40%)
Sep 14, 2010 5.296 5.296 5.158 5.285 6,211 -0.03(-0.51%)
Sep 13, 2010 5.474 5.474 5.184 5.313 12,811 -0.15(-2.77%)
Sep 10, 2010 5.338 5.464 5.338 5.464 3,711 +0.15(+2.85%)
Sep 09, 2010 5.416 5.441 5.313 5.313 1,816 -0.13(-2.31%)
Sep 08, 2010 5.264 5.438 5.264 5.438 931 -0.04(-0.65%)
Sep 07, 2010 5.474 5.474 5.474 5.474 444 +0.16(+3.03%)
Sep 03, 2010 5.280 5.313 5.193 5.313 2,484 +0.07(+1.29%)
Sep 02, 2010 5.451 5.451 5.171 5.245 8,696 -0.21(-3.84%)
Aug 30, 2010 5.635 5.455 5.455 5.455 10,249 -0.09(-1.62%)
Aug 27, 2010 5.551 5.554 5.544 5.544 2,174 +0.18(+3.39%)
Aug 25, 2010 5.353 5.363 5.363 5.363 7,621 +0.01(+0.18%)
Aug 24, 2010 5.293 5.353 5.290 5.353 1,270 +0.03(+0.59%)
Aug 23, 2010 5.278 5.322 5.278 5.322 3,652 +0.05(+0.90%)
Aug 20, 2010 5.196 5.274 5.148 5.274 13,207 +0.13(+2.45%)
Aug 18, 2010 5.218 5.148 5.148 5.148 7,304 +0.08(+1.49%)
Aug 17, 2010 5.227 5.227 5.073 5.073 5,716 -0.01(-0.12%)
Aug 16, 2010 5.081 5.081 5.079 5.079 952 -0.14(-2.71%)
Aug 13, 2010 5.148 5.293 5.148 5.221 2,794 +0.15(+2.98%)
Aug 12, 2010 5.158 5.158 5.045 5.070 4,922 -0.14(-2.77%)
Aug 11, 2010 5.322 5.322 5.196 5.214 10,502 -0.11(-2.02%)
Aug 10, 2010 5.322 5.322 5.322 5.322 619 +0.00(+0.00%)
Aug 09, 2010 5.321 5.322 5.312 5.322 3,109 +0.00(+0.06%)
Aug 06, 2010 5.213 5.321 5.205 5.318 4,274 +0.12(+2.36%)
Aug 05, 2010 5.128 5.322 5.128 5.196 4,541 +0.00(+0.07%)
Aug 04, 2010 5.101 5.243 5.101 5.193 12,912 +0.09(+1.79%)
Aug 03, 2010 5.101 5.101 5.000 5.101 7,983 +0.06(+1.25%)
Aug 02, 2010 5.022 5.164 4.972 5.038 14,757 +0.08(+1.59%)
Jul 30, 2010 4.892 4.963 4.892 4.960 1,911 +0.08(+1.61%)
Jul 29, 2010 5.038 5.038 4.834 4.881 13,833 +0.03(+0.65%)
Jul 28, 2010 4.717 4.849 4.708 4.849 6,338 +0.15(+3.22%)
Jul 26, 2010 4.723 4.698 4.698 4.698 12,067 -0.03(-0.53%)
Jul 23, 2010 4.660 4.723 4.660 4.723 5,744 +0.01(+0.20%)
Jul 22, 2010 4.720 4.720 4.695 4.714 3,461 -0.01(-0.20%)
Jul 21, 2010 4.723 4.723 4.695 4.723 10,892 -0.00(-0.07%)
Jul 20, 2010 4.771 4.887 4.726 4.726 6,360 -0.04(-0.92%)
Jul 19, 2010 4.704 4.840 4.704 4.771 2,000 -0.02(-0.38%)
Jul 16, 2010 4.893 4.893 4.679 4.789 13,090 +0.04(+0.84%)
Jul 15, 2010 4.802 4.821 4.745 4.749 5,293 -0.05(-1.11%)
Jul 14, 2010 4.837 4.837 4.802 4.802 2,426 -0.02(-0.33%)
Jul 13, 2010 4.796 5.010 4.749 4.818 5,668 +0.09(+2.00%)
Jul 12, 2010 4.870 4.966 4.720 4.723 33,608 -0.43(-8.26%)
Jul 09, 2010 5.148 5.196 5.148 5.148 3,969 +0.03(+0.68%)
Jul 07, 2010 5.193 5.114 5.114 5.114 23,817 +0.19(+3.77%)
Jul 06, 2010 4.824 4.928 4.733 4.928 2,924 +0.16(+3.30%)
Jul 02, 2010 4.771 4.771 4.771 4.771 1,587 +0.00(+0.00%)
Jul 01, 2010 4.780 4.780 4.723 4.771 9,003 -0.11(-2.29%)
Jun 30, 2010 4.788 4.886 4.788 4.882 1,838 -0.03(-0.61%)
Jun 29, 2010 4.934 5.158 4.786 4.912 6,954 +0.10(+2.03%)
Jun 25, 2010 4.777 4.815 4.764 4.815 3,493 +0.04(+0.92%)
Jun 24, 2010 4.771 4.771 4.763 4.771 2,842 -0.18(-3.56%)
Jun 23, 2010 4.956 5.170 4.815 4.947 7,399 +0.04(+0.77%)
Jun 22, 2010 5.196 5.196 4.909 4.909 4,207 -0.03(-0.59%)
Jun 21, 2010 4.923 4.975 4.897 4.938 4,763 -0.21(-4.03%)
Jun 18, 2010 5.166 5.193 4.884 5.145 4,766 +0.23(+4.68%)
Jun 17, 2010 4.843 5.185 4.843 4.915 5,338 +0.09(+1.89%)
Jun 16, 2010 4.834 5.074 4.821 4.824 5,112 -0.13(-2.61%)
Jun 15, 2010 5.193 5.196 4.900 4.953 12,375 -0.20(-3.97%)
Jun 14, 2010 5.227 5.227 5.158 5.158 2,223 +0.28(+5.68%)
Jun 11, 2010 4.881 4.881 4.881 4.881 1,587 +0.00(+0.00%)
Jun 10, 2010 4.837 4.884 4.837 4.881 1,587 +0.01(+0.13%)
Jun 09, 2010 4.783 4.960 4.783 4.874 6,033 +0.10(+2.18%)
Jun 08, 2010 4.823 4.834 4.771 4.771 2,737 +0.04(+0.87%)
Jun 07, 2010 4.651 5.370 4.651 4.730 4,223 +0.08(+1.69%)
Jun 04, 2010 4.834 4.849 4.651 4.651 14,052 -0.07(-1.53%)
Jun 03, 2010 4.881 5.011 4.723 4.723 9,917 -0.16(-3.23%)
Jun 02, 2010 4.818 4.881 4.739 4.881 3,182 -0.09(-1.84%)
Jun 01, 2010 5.057 5.060 4.739 4.972 22,687 -0.15(-3.01%)
May 27, 2010 5.126 5.126 5.126 5.126 0 -0.16(-3.04%)
May 26, 2010 5.133 5.318 5.133 5.287 3,175 +0.16(+3.11%)
May 25, 2010 5.135 5.312 5.017 5.128 15,355 -0.03(-0.54%)
May 24, 2010 5.109 5.294 5.106 5.155 6,173 +0.15(+3.08%)
May 21, 2010 5.048 5.048 4.951 5.001 8,132 -0.14(-2.69%)
May 20, 2010 5.160 5.160 4.912 5.140 9,097 +0.05(+0.99%)
May 19, 2010 5.162 5.163 4.897 5.090 10,643 +0.01(+0.22%)
May 18, 2010 5.078 5.078 5.078 5.078 324 +0.06(+1.23%)
May 17, 2010 5.017 5.017 5.017 5.017 649 -0.03(-0.61%)
May 14, 2010 5.017 5.174 5.017 5.048 1,302 +0.03(+0.61%)
May 13, 2010 5.106 5.106 5.017 5.017 1,920 -0.01(-0.21%)
May 12, 2010 5.011 5.028 5.011 5.028 1,299 -0.03(-0.52%)
May 10, 2010 5.054 5.054 5.054 5.054 0 -0.02(-0.48%)
May 07, 2010 5.094 5.292 5.078 5.078 9,425 -0.02(-0.48%)
May 06, 2010 5.303 5.303 5.103 5.103 2,219 -0.20(-3.77%)
May 04, 2010 5.303 5.303 5.303 5.303 0 +0.10(+2.01%)
May 03, 2010 5.340 5.340 5.177 5.198 3,980 -0.16(-3.07%)
Apr 30, 2010 5.328 5.415 5.328 5.363 4,876 -0.06(-1.20%)
Apr 29, 2010 5.354 5.428 5.354 5.428 1,406 -0.05(-0.93%)
Apr 28, 2010 5.374 5.540 5.374 5.479 1,949 +0.12(+2.30%)
Apr 27, 2010 5.386 5.402 5.355 5.355 3,879 -0.11(-1.97%)
Apr 26, 2010 5.463 5.463 5.463 5.463 844 +0.08(+1.43%)
Apr 23, 2010 5.525 5.525 5.386 5.386 2,274 -0.23(-4.11%)
Apr 22, 2010 5.762 5.762 5.617 5.617 5,461 -0.08(-1.35%)
Apr 20, 2010 5.694 5.694 5.694 5.694 0 +0.09(+1.65%)
Apr 19, 2010 5.602 5.602 5.602 5.602 324 -0.14(-2.39%)
Apr 16, 2010 5.343 5.739 5.343 5.739 7,797 +0.35(+6.54%)
Apr 15, 2010 5.475 5.475 5.386 5.386 2,274 +0.01(+0.20%)
Apr 14, 2010 5.374 5.375 5.355 5.375 2,842 +0.01(+0.14%)
Apr 13, 2010 5.457 5.525 5.368 5.368 20,654 -0.08(-1.49%)
Apr 12, 2010 5.435 5.555 5.435 5.449 3,015 -0.10(-1.78%)
Apr 08, 2010 5.548 5.548 5.548 5.548 0 +0.11(+2.08%)
Apr 07, 2010 5.555 5.555 5.417 5.435 8,220 -0.19(-3.44%)
Apr 06, 2010 5.423 5.629 5.386 5.629 3,658 +0.09(+1.55%)
Apr 05, 2010 5.540 5.543 5.540 5.543 1,822 +0.01(+0.14%)
Apr 01, 2010 5.620 5.535 5.535 5.535 1,299 +0.11(+2.07%)
Mar 31, 2010 5.540 5.540 5.423 5.423 1,072 -0.13(-2.30%)
Mar 30, 2010 5.617 5.629 5.540 5.551 4,766 -0.08(-1.39%)
Mar 29, 2010 5.617 5.629 5.617 5.629 1,364 +0.08(+1.41%)
Mar 26, 2010 5.571 5.571 5.540 5.551 3,408 -0.02(-0.36%)
Mar 25, 2010 5.764 5.764 5.571 5.571 1,786 -0.01(-0.22%)
Mar 24, 2010 5.663 5.712 5.580 5.583 11,690 -0.21(-3.64%)
Mar 23, 2010 5.703 5.817 5.694 5.794 6,498 +0.10(+1.67%)
Mar 22, 2010 5.617 5.699 5.571 5.699 1,738 -0.05(-0.88%)
Mar 19, 2010 5.672 5.749 5.648 5.749 4,438 +0.06(+0.97%)
Mar 18, 2010 5.663 5.694 5.660 5.694 5,754 +0.05(+0.82%)
Mar 17, 2010 5.648 5.657 5.648 5.648 974 -0.02(-0.27%)
Mar 16, 2010 5.571 5.691 5.571 5.663 8,889 +0.05(+0.93%)
Mar 15, 2010 5.611 5.611 5.611 5.611 2,274 -0.13(-2.23%)
Mar 12, 2010 5.595 5.740 5.408 5.739 2,956 -0.01(-0.19%)
Mar 11, 2010 5.537 5.752 5.448 5.749 10,929 +0.36(+6.68%)
Mar 10, 2010 5.476 5.540 5.389 5.389 5,754 -0.15(-2.72%)
Mar 09, 2010 5.475 5.540 5.475 5.540 1,462 -0.01(-0.22%)
Mar 08, 2010 5.452 5.552 5.452 5.552 1,335 -0.02(-0.33%)
Mar 05, 2010 5.386 5.571 5.386 5.571 9,639 +0.00(+0.00%)
Mar 04, 2010 5.586 5.614 5.325 5.571 14,377 +0.12(+2.26%)
Mar 03, 2010 5.429 5.586 5.429 5.448 7,797 -0.06(-1.17%)
Mar 02, 2010 5.506 5.540 5.323 5.512 16,050 +0.03(+0.62%)
Mar 01, 2010 5.546 5.599 5.238 5.479 9,974 -0.29(-5.04%)
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%)
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.