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

Marine Petroleum U (NQ: MARPS )

4.450 +0.150 (+3.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 30, 2016 2.293 2.293 2.293 0 -0.06(-2.44%)
Dec 29, 2016 2.261 2.555 2.224 2.350 24,317 -0.05(-2.02%)
Dec 28, 2016 2.470 2.555 2.350 2.399 4,026 +0.06(+2.38%)
Dec 27, 2016 2.350 2.454 2.110 2.343 13,196 -0.18(-7.21%)
Dec 22, 2016 2.525 2.525 2.525 0 +0.06(+2.51%)
Dec 21, 2016 2.239 2.660 2.239 2.463 7,321 +0.13(+5.51%)
Dec 20, 2016 2.298 2.366 2.129 2.335 10,425 -0.04(-1.54%)
Dec 19, 2016 2.862 2.862 2.324 2.371 15,507 -0.50(-17.45%)
Dec 16, 2016 3.008 3.008 2.872 2.872 1,005 -0.09(-3.00%)
Dec 15, 2016 3.128 3.128 2.961 2.961 6,942 -0.10(-3.41%)
Dec 14, 2016 3.003 3.066 2.747 3.066 13,192 +0.07(+2.45%)
Dec 13, 2016 3.029 3.102 2.502 2.993 31,989 +0.22(+7.91%)
Dec 12, 2016 2.371 3.134 2.371 2.773 45,710 +0.45(+19.12%)
Dec 09, 2016 2.293 2.455 2.293 2.328 5,298 +0.11(+5.13%)
Dec 08, 2016 2.512 2.527 2.214 2.214 12,035 -0.36(-13.82%)
Dec 07, 2016 2.115 2.570 2.063 2.570 32,714 +0.27(+11.63%)
Dec 06, 2016 2.294 2.455 2.126 2.302 33,605 +0.04(+1.79%)
Dec 05, 2016 2.086 2.350 2.086 2.261 26,356 +0.23(+11.19%)
Dec 02, 2016 2.013 2.037 2.013 2.034 7,272 +0.18(+9.42%)
Dec 01, 2016 1.812 2.041 1.812 1.859 11,319 +0.04(+1.98%)
Nov 30, 2016 1.828 1.891 1.817 1.823 6,644 +0.01(+0.50%)
Nov 29, 2016 1.815 1.817 1.814 1.814 6,314 +0.01(+0.36%)
Nov 28, 2016 1.791 1.828 1.791 1.807 18,029 +0.05(+3.01%)
Nov 25, 2016 1.780 1.780 1.729 1.754 5,835 +0.07(+3.92%)
Nov 23, 2016 1.688 1.688 1.688 0 +0.04(+2.63%)
Nov 22, 2016 1.672 1.672 1.643 1.645 4,993 +0.04(+2.69%)
Nov 21, 2016 1.660 1.663 1.551 1.602 27,098 -0.09(-5.31%)
Nov 18, 2016 1.549 1.701 1.500 1.692 15,766 +0.14(+9.33%)
Nov 17, 2016 1.483 1.551 1.480 1.547 2,442 +0.01(+0.43%)
Nov 16, 2016 1.701 1.703 1.505 1.541 19,607 -0.07(-4.25%)
Nov 15, 2016 1.508 1.609 1.505 1.609 8,305 +0.10(+6.56%)
Nov 14, 2016 1.480 1.510 1.480 1.510 2,477 +0.02(+1.02%)
Nov 11, 2016 1.520 1.520 1.495 1.495 7,217 -0.01(-0.44%)
Nov 10, 2016 1.515 1.596 1.502 1.502 1,817 +0.02(+1.48%)
Nov 09, 2016 1.505 1.510 1.480 1.480 14,020 -0.03(-2.02%)
Nov 08, 2016 1.531 1.608 1.510 1.510 12,069 -0.02(-1.59%)
Nov 04, 2016 1.535 1.535 1.535 0 +0.01(+0.60%)
Nov 03, 2016 1.525 1.525 1.525 1.525 2,590 -0.06(-3.79%)
Nov 02, 2016 1.586 1.597 1.525 1.585 32,984 -0.13(-7.47%)
Nov 01, 2016 1.714 1.714 1.714 1.714 654 +0.13(+7.87%)
Oct 31, 2016 1.787 1.787 1.576 1.588 2,564 +0.01(+0.45%)
Oct 28, 2016 1.551 1.678 1.551 1.581 12,391 -0.02(-1.20%)
Oct 27, 2016 1.647 1.682 1.533 1.601 27,100 -0.06(-3.33%)
Oct 26, 2016 1.683 1.787 1.656 1.656 8,033 -0.03(-1.61%)
Oct 25, 2016 1.831 1.855 1.653 1.683 44,711 -0.18(-9.58%)
Oct 24, 2016 1.897 1.897 1.846 1.861 1,592 -0.04(-1.88%)
Oct 21, 2016 1.897 1.907 1.844 1.897 21,045 +0.02(+0.81%)
Oct 20, 2016 1.881 1.881 1.841 1.881 7,304 +0.01(+0.27%)
Oct 19, 2016 1.790 1.876 1.790 1.876 17,235 +0.03(+1.37%)
Oct 18, 2016 1.820 1.851 1.806 1.851 13,839 +0.03(+1.68%)
Oct 17, 2016 1.780 1.820 1.741 1.820 8,556 +0.04(+2.29%)
Oct 14, 2016 1.544 1.780 1.544 1.780 35,639 +0.14(+8.70%)
Oct 13, 2016 1.531 1.637 1.525 1.637 49,303 +0.10(+6.27%)
Oct 12, 2016 1.571 1.571 1.541 1.541 3,180 +0.01(+0.66%)
Oct 11, 2016 1.531 1.576 1.531 1.531 13,129 +0.01(+0.33%)
Oct 10, 2016 1.576 1.576 1.525 1.525 3,844 -0.03(-1.87%)
Oct 06, 2016 1.561 1.555 1.555 1.555 58 -0.00(-0.09%)
Oct 05, 2016 1.531 1.556 1.531 1.556 5,945 +0.03(+2.00%)
Oct 04, 2016 1.586 1.586 1.525 1.525 5,370 -0.01(-0.33%)
Oct 03, 2016 1.551 1.551 1.531 1.531 12,026 -0.03(-1.95%)
Sep 30, 2016 1.536 1.663 1.536 1.561 8,529 +0.02(+0.99%)
Sep 29, 2016 1.561 1.729 1.531 1.546 29,244 -0.02(-0.98%)
Sep 28, 2016 1.688 1.688 1.510 1.561 39,039 -0.19(-10.86%)
Sep 27, 2016 1.734 1.751 1.734 1.751 820 +0.05(+3.12%)
Sep 26, 2016 1.729 1.729 1.674 1.698 6,194 -0.06(-3.61%)
Sep 23, 2016 1.734 1.775 1.734 1.762 1,185 -0.01(-0.72%)
Sep 22, 2016 1.780 1.780 1.775 1.775 1,984 +0.02(+0.87%)
Sep 21, 2016 1.764 1.764 1.759 1.759 544 -0.10(-5.40%)
Sep 20, 2016 1.830 1.861 1.744 1.860 5,331 +0.05(+2.91%)
Sep 19, 2016 1.886 1.886 1.714 1.807 7,921 +0.10(+5.92%)
Sep 16, 2016 1.746 1.746 1.706 1.706 1,734 +0.01(+0.46%)
Sep 15, 2016 1.698 1.698 1.698 1.698 589 +0.01(+0.30%)
Sep 14, 2016 1.658 1.719 1.653 1.693 3,207 +0.04(+2.15%)
Sep 13, 2016 1.658 1.658 1.658 1.658 316 -0.08(-4.50%)
Sep 12, 2016 1.739 1.856 1.658 1.736 23,239 +0.15(+9.41%)
Sep 09, 2016 1.872 1.872 1.586 1.586 23,692 -0.32(-16.80%)
Sep 07, 2016 1.907 1.907 1.907 1.907 100 +0.00(+0.00%)
Sep 06, 2016 1.871 1.920 1.871 1.907 4,450 +0.03(+1.63%)
Sep 02, 2016 1.871 1.876 1.876 1.876 2,163 -0.03(-1.58%)
Sep 01, 2016 1.922 1.925 1.881 1.906 2,165 -0.05(-2.79%)
Aug 31, 2016 1.961 1.961 1.961 1.961 605 -0.04(-2.11%)
Aug 30, 2016 1.937 2.003 1.937 2.003 1,240 +0.04(+2.21%)
Aug 29, 2016 2.000 2.000 1.960 1.960 1,290 -0.03(-1.26%)
Aug 25, 2016 1.991 1.985 1.985 1.985 59 +0.01(+0.60%)
Aug 24, 2016 1.961 1.973 1.961 1.973 1,791 +0.01(+0.62%)
Aug 23, 2016 1.971 1.986 1.947 1.961 21,896 +0.04(+1.83%)
Aug 22, 2016 2.001 2.006 1.926 1.926 11,662 -0.05(-2.37%)
Aug 19, 2016 1.991 1.991 1.881 1.973 3,581 -0.02(-0.88%)
Aug 18, 2016 2.011 2.011 1.982 1.990 2,927 -0.02(-0.80%)
Aug 17, 2016 2.006 2.009 2.006 2.006 7,862 +0.00(+0.00%)
Aug 16, 2016 2.027 2.027 2.006 2.006 3,108 -0.01(-0.70%)
Aug 15, 2016 2.012 2.027 2.012 2.021 2,740 +0.01(+0.40%)
Aug 12, 2016 2.011 2.012 2.011 2.012 4,486 +0.00(+0.12%)
Aug 11, 2016 2.006 2.010 2.006 2.010 2,807 +0.00(+0.17%)
Aug 09, 2016 2.006 2.007 2.007 2.007 1,590 -0.00(-0.10%)
Aug 05, 2016 2.011 2.009 2.009 2.009 125 -0.02(-0.88%)
Aug 04, 2016 2.006 2.027 2.006 2.026 2,970 +0.02(+0.99%)
Aug 03, 2016 2.022 2.027 2.006 2.007 4,175 -0.02(-0.99%)
Aug 02, 2016 2.024 2.027 2.022 2.027 3,971 +0.00(+0.22%)
Aug 01, 2016 2.017 2.029 2.016 2.022 3,285 -0.01(-0.28%)
Jul 29, 2016 2.028 2.028 2.028 2.028 2,280 +0.01(+0.37%)
Jul 28, 2016 2.017 2.020 2.011 2.020 3,778 +0.00(+0.19%)
Jul 27, 2016 2.042 2.042 2.017 2.017 795 -0.01(-0.66%)
Jul 26, 2016 2.022 2.030 2.022 2.030 646 -0.00(-0.20%)
Jul 25, 2016 2.042 2.047 2.011 2.034 3,036 +0.07(+3.72%)
Jul 22, 2016 1.961 1.961 1.961 1.961 1,165 -0.10(-4.88%)
Jul 21, 2016 2.062 2.062 2.062 2.062 556 +0.08(+3.79%)
Jul 20, 2016 1.986 1.986 1.986 1.986 399 +0.04(+2.07%)
Jul 19, 2016 1.932 1.946 1.931 1.946 1,648 -0.06(-3.08%)
Jul 18, 2016 2.008 2.008 2.008 2.008 1,370 +0.05(+2.38%)
Jul 15, 2016 1.967 1.994 1.936 1.961 2,181 -0.03(-1.27%)
Jul 14, 2016 1.991 1.991 1.986 1.986 2,712 -0.01(-0.50%)
Jul 13, 2016 2.017 2.049 1.993 1.996 16,872 -0.08(-3.87%)
Jul 12, 2016 2.022 2.077 2.022 2.077 1,151 +0.06(+2.99%)
Jul 11, 2016 2.017 2.087 2.017 2.017 3,979 -0.01(-0.25%)
Jul 08, 2016 2.017 2.062 2.062 2.022 2,601 -0.04(-1.95%)
Jul 07, 2016 2.017 2.069 2.017 2.062 7,059 -0.03(-1.20%)
Jul 05, 2016 2.087 2.087 2.087 2.087 1,147 +0.03(+1.22%)
Jul 01, 2016 2.037 2.062 2.062 2.062 596 -0.02(-0.97%)
Jun 30, 2016 2.032 2.082 2.032 2.082 7,037 +0.04(+1.97%)
Jun 29, 2016 2.065 2.107 2.042 2.042 3,374 -0.09(-4.14%)
Jun 28, 2016 2.152 2.152 2.130 2.130 1,374 +0.07(+3.30%)
Jun 27, 2016 2.107 2.107 2.055 2.062 3,227 -0.05(-2.28%)
Jun 24, 2016 2.248 2.248 2.027 2.110 4,247 -0.02(-1.05%)
Jun 23, 2016 2.074 2.208 2.074 2.132 6,983 +0.09(+4.43%)
Jun 22, 2016 2.089 2.102 2.042 2.042 8,692 -0.19(-8.52%)
Jun 21, 2016 2.193 2.232 2.162 2.232 9,787 +0.04(+1.79%)
Jun 20, 2016 2.394 2.394 2.162 2.193 8,053 -0.17(-7.23%)
Jun 14, 2016 2.358 2.364 2.364 2.364 1,789 -0.05(-1.87%)
Jun 13, 2016 2.414 2.421 2.389 2.409 6,608 -0.02(-0.98%)
Jun 09, 2016 2.439 2.433 2.433 2.433 81 -0.01(-0.57%)
Jun 08, 2016 2.446 2.446 2.446 2.446 399 +0.00(+0.10%)
Jun 07, 2016 2.464 2.464 2.394 2.444 9,244 -0.01(-0.49%)
Jun 06, 2016 2.456 2.456 2.456 2.456 721 -0.05(-1.93%)
Jun 01, 2016 2.504 2.504 2.504 2.504 1 +0.03(+1.24%)
May 31, 2016 2.424 2.474 2.424 2.474 1,125 -0.03(-1.21%)
May 27, 2016 2.514 2.504 2.504 2.504 4,573 -0.01(-0.42%)
May 26, 2016 2.514 2.546 2.514 2.514 787 +0.09(+3.59%)
May 25, 2016 2.432 2.502 2.427 2.427 1,211 -0.09(-3.73%)
May 24, 2016 2.427 2.521 2.427 2.521 575 -0.03(-1.17%)
May 20, 2016 2.497 2.551 2.551 2.551 42 +0.05(+1.98%)
May 19, 2016 2.501 2.502 2.501 2.502 3,046 +0.02(+0.61%)
May 17, 2016 2.506 2.486 2.486 2.486 82 -0.01(-0.21%)
May 16, 2016 2.428 2.566 2.427 2.492 3,411 -0.01(-0.40%)
May 13, 2016 2.501 2.502 2.501 2.502 658 +0.05(+2.02%)
May 12, 2016 2.452 2.452 2.452 2.452 2,349 -0.04(-1.58%)
May 11, 2016 2.486 2.516 2.467 2.491 3,680 +0.05(+2.23%)
May 10, 2016 2.492 2.492 2.437 2.437 4,261 -0.08(-3.08%)
May 09, 2016 2.515 2.515 2.515 2.515 337 -0.02(-0.85%)
May 06, 2016 2.536 2.536 2.536 2.536 403 +0.03(+1.38%)
May 04, 2016 2.502 2.502 2.502 2.502 26 -0.09(-3.35%)
May 02, 2016 2.690 2.588 2.588 2.588 320 +0.07(+2.74%)
Apr 28, 2016 2.705 2.519 2.519 2.519 177 -0.15(-5.47%)
Apr 26, 2016 2.660 2.665 2.665 2.665 26 +0.00(+0.19%)
Apr 25, 2016 2.729 2.729 2.578 2.660 1,845 -0.01(-0.55%)
Apr 22, 2016 2.675 2.675 2.675 2.675 211 +0.00(+0.02%)
Apr 21, 2016 2.477 2.674 2.477 2.674 1,800 +0.05(+1.85%)
Apr 20, 2016 2.677 2.677 2.626 2.626 508 -0.02(-0.73%)
Apr 19, 2016 2.774 2.774 2.482 2.645 8,180 -0.13(-4.64%)
Apr 18, 2016 2.754 2.799 2.754 2.774 9,815 +0.17(+6.66%)
Apr 15, 2016 2.477 2.687 2.427 2.601 28,609 -0.06(-2.41%)
Apr 14, 2016 2.724 2.799 2.650 2.665 4,146 -0.11(-3.93%)
Apr 13, 2016 2.559 2.848 2.559 2.774 2,997 -0.07(-2.61%)
Apr 12, 2016 2.616 2.848 2.616 2.848 3,078 +0.17(+6.48%)
Apr 11, 2016 2.680 2.705 2.620 2.675 5,545 +0.06(+2.27%)
Apr 08, 2016 2.615 2.615 2.615 2.615 312 -0.11(-4.17%)
Apr 07, 2016 2.640 2.737 2.640 2.729 1,007 -0.06(-2.22%)
Apr 06, 2016 2.457 2.848 2.457 2.791 19,513 +0.30(+12.21%)
Apr 05, 2016 2.659 2.659 2.482 2.488 19,178 -0.21(-7.75%)
Apr 01, 2016 2.695 2.697 2.697 2.697 36 -0.00(-0.07%)
Mar 31, 2016 2.700 2.700 2.576 2.698 6,603 +0.12(+4.56%)
Mar 30, 2016 2.586 2.586 2.581 2.581 1,011 -0.07(-2.80%)
Mar 29, 2016 2.848 2.848 2.625 2.655 3,159 -0.19(-6.78%)
Mar 28, 2016 2.541 2.848 2.541 2.848 14,201 +0.31(+12.09%)
Mar 24, 2016 2.596 2.541 2.541 2.541 605 -0.13(-5.00%)
Mar 23, 2016 2.576 2.675 2.502 2.675 12,148 +0.05(+1.88%)
Mar 22, 2016 2.601 2.645 2.576 2.625 2,481 +0.12(+4.66%)
Mar 21, 2016 2.529 2.546 2.508 2.508 3,880 +0.03(+1.03%)
Mar 18, 2016 2.470 2.525 2.462 2.483 25,115 +0.06(+2.29%)
Mar 17, 2016 2.472 2.472 2.398 2.427 2,065 -0.04(-1.80%)
Mar 16, 2016 2.378 2.472 2.378 2.472 3,003 +0.15(+6.25%)
Mar 15, 2016 2.254 2.326 2.254 2.326 825 +0.02(+1.00%)
Mar 14, 2016 2.204 2.303 2.198 2.303 3,888 +0.10(+4.49%)
Mar 11, 2016 2.154 2.204 2.110 2.204 8,759 +0.10(+4.67%)
Mar 10, 2016 2.130 2.147 2.105 2.106 6,764 -0.02(-1.13%)
Mar 09, 2016 2.120 2.130 2.120 2.130 5,846 +0.10(+4.78%)
Mar 08, 2016 2.168 2.168 2.031 2.033 1,578 +0.00(+0.10%)
Mar 07, 2016 2.145 2.204 1.986 2.031 8,920 -0.11(-4.97%)
Mar 04, 2016 2.137 2.137 2.137 2.137 294 +0.09(+4.21%)
Mar 03, 2016 2.051 2.051 2.051 2.051 1,215 +0.02(+0.99%)
Mar 02, 2016 2.031 2.031 2.031 2.031 847 -0.00(-0.01%)
Mar 01, 2016 2.005 2.031 2.005 2.031 434 +0.06(+3.27%)
Feb 26, 2016 1.962 1.967 1.967 1.967 181 -0.07(-3.41%)
Feb 24, 2016 1.949 2.036 2.036 2.036 2 -0.06(-2.93%)
Feb 23, 2016 2.060 2.172 1.975 2.097 10,625 +0.17(+9.06%)
Feb 22, 2016 1.988 1.988 1.923 1.923 814 +0.00(+0.18%)
Feb 19, 2016 1.861 2.060 1.861 1.920 15,273 +0.14(+7.65%)
Feb 18, 2016 1.783 1.783 1.783 1.783 361 +0.08(+4.76%)
Feb 17, 2016 1.702 1.702 1.702 1.702 2,153 -0.07(-4.06%)
Feb 12, 2016 1.939 1.774 1.774 1.774 206 +0.00(+0.00%)
Feb 11, 2016 1.818 1.818 1.774 1.774 1,318 -0.15(-7.71%)
Feb 10, 2016 1.923 1.923 1.923 1.923 396 -0.02(-0.85%)
Feb 09, 2016 1.939 1.939 1.939 1.939 1,237 +0.28(+16.96%)
Feb 08, 2016 1.658 1.658 1.658 1.658 453 -0.26(-13.42%)
Feb 05, 2016 1.808 1.915 1.808 1.915 765 +0.05(+2.59%)
Feb 04, 2016 1.851 1.866 1.851 1.866 3,768 +0.12(+6.65%)
Feb 02, 2016 1.997 1.750 1.750 1.750 497 -0.29(-14.05%)
Feb 01, 2016 2.036 2.036 2.036 2.036 1,239 +0.02(+1.08%)
Jan 29, 2016 1.794 2.014 1.784 2.014 8,911 +0.16(+8.49%)
Jan 28, 2016 1.629 2.172 1.629 1.857 32,310 +0.27(+16.84%)
Jan 27, 2016 1.575 1.589 1.575 1.589 1,404 +0.03(+2.12%)
Jan 26, 2016 1.653 1.653 1.489 1.556 4,199 -0.10(-5.80%)
Jan 25, 2016 1.605 1.652 1.605 1.652 4,070 +0.10(+6.50%)
Jan 22, 2016 1.653 1.653 1.551 1.551 11,265 -0.02(-0.97%)
Jan 21, 2016 1.567 1.567 1.567 1.567 763 +0.01(+0.54%)
Jan 20, 2016 1.527 1.615 1.527 1.558 3,403 -0.09(-5.47%)
Jan 19, 2016 1.653 1.653 1.648 1.648 1,093 -0.00(-0.02%)
Jan 15, 2016 1.571 1.649 1.649 1.649 9,282 -0.00(-0.27%)
Jan 14, 2016 1.647 1.653 1.638 1.653 9,695 +0.15(+9.64%)
Jan 13, 2016 1.624 1.789 1.503 1.508 14,842 -0.09(-5.47%)
Jan 12, 2016 1.731 1.731 1.576 1.595 9,029 -0.11(-6.53%)
Jan 11, 2016 1.944 1.946 1.697 1.706 24,609 -0.26(-13.08%)
Jan 08, 2016 1.958 1.963 1.939 1.963 2,487 -0.05(-2.67%)
Jan 06, 2016 2.060 2.017 2.017 2.017 103 +0.01(+0.26%)
Jan 05, 2016 1.963 2.036 1.949 2.012 6,215 +0.02(+1.22%)
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.