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

Marine Petroleum U (NQ: MARPS )

4.140 -0.310 (-6.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
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%)
Jan 04, 2016 1.968 1.988 1.968 1.988 4,486 -0.01(-0.49%)
Dec 31, 2015 2.036 1.997 1.997 1.997 13,821 +0.01(+0.73%)
Dec 30, 2015 2.012 2.059 1.980 1.983 13,123 -0.03(-1.45%)
Dec 29, 2015 1.992 2.109 1.978 2.012 4,649 +0.02(+0.98%)
Dec 28, 2015 2.181 2.181 1.944 1.992 12,317 -0.12(-5.52%)
Dec 23, 2015 2.084 2.109 2.109 2.109 2,475 +0.06(+3.08%)
Dec 22, 2015 2.157 2.237 2.021 2.046 8,511 -0.18(-8.26%)
Dec 21, 2015 2.307 2.327 1.988 2.230 18,477 -0.07(-3.16%)
Dec 17, 2015 2.472 2.303 2.303 2.303 363 -0.14(-5.57%)
Dec 16, 2015 2.478 2.478 2.424 2.438 6,295 -0.06(-2.28%)
Dec 15, 2015 2.448 2.495 2.448 2.495 476 +0.02(+0.73%)
Dec 14, 2015 2.584 2.584 2.472 2.477 9,280 -0.22(-8.26%)
Dec 11, 2015 2.472 2.715 2.453 2.700 11,894 +0.25(+10.25%)
Dec 10, 2015 2.424 2.545 2.424 2.449 4,140 +0.03(+1.04%)
Dec 09, 2015 2.579 2.579 2.424 2.424 5,600 -0.36(-13.04%)
Dec 08, 2015 2.787 2.787 2.787 2.787 2,062 +0.20(+7.88%)
Dec 07, 2015 2.632 2.632 2.584 2.584 1,377 -0.05(-2.02%)
Dec 04, 2015 2.637 2.778 2.637 2.637 6,601 -0.03(-1.09%)
Dec 03, 2015 2.743 2.763 2.666 2.666 4,783 -0.10(-3.51%)
Dec 02, 2015 2.763 2.763 2.763 2.763 1,165 -0.07(-2.40%)
Dec 01, 2015 2.899 2.899 2.812 2.831 4,006 +0.04(+1.56%)
Nov 30, 2015 2.787 2.787 2.787 2.787 206 -0.10(-3.36%)
Nov 27, 2015 3.025 3.025 2.884 2.884 2,970 -0.21(-6.90%)
Nov 25, 2015 3.093 3.098 3.098 3.098 1,444 +0.22(+7.71%)
Nov 24, 2015 2.876 2.876 2.853 2.876 2,079 +0.23(+8.52%)
Nov 23, 2015 2.857 2.881 2.646 2.651 3,702 -0.23(-7.85%)
Nov 20, 2015 2.920 2.951 2.876 2.876 5,840 -0.05(-1.64%)
Nov 19, 2015 2.924 2.963 2.924 2.924 1,929 -0.02(-0.81%)
Nov 18, 2015 2.924 2.948 2.924 2.948 5,043 +0.04(+1.32%)
Nov 17, 2015 2.910 2.910 2.910 2.910 546 -0.20(-6.33%)
Nov 16, 2015 3.164 3.164 3.106 3.106 17,077 -0.09(-2.83%)
Nov 13, 2015 3.188 3.274 3.116 3.197 15,463 -0.00(-0.02%)
Nov 12, 2015 3.198 3.198 3.198 3.198 3,819 -0.05(-1.62%)
Nov 11, 2015 3.236 3.265 3.236 3.250 1,278 -0.08(-2.52%)
Nov 09, 2015 3.236 3.334 3.334 3.334 2,294 +0.10(+3.04%)
Nov 06, 2015 3.260 3.260 3.236 3.236 7,332 -0.12(-3.57%)
Nov 04, 2015 3.356 3.356 3.356 3.356 8 +0.07(+2.04%)
Nov 03, 2015 3.361 3.464 3.284 3.289 5,600 -0.02(-0.58%)
Nov 02, 2015 3.284 3.455 3.284 3.308 4,916 -0.15(-4.43%)
Oct 30, 2015 3.461 3.461 3.461 3.461 594 -0.11(-3.02%)
Oct 29, 2015 3.569 3.569 3.569 3.569 275 +0.02(+0.61%)
Oct 28, 2015 3.260 3.691 3.260 3.548 20,855 +0.07(+2.07%)
Oct 27, 2015 3.212 3.476 3.106 3.476 13,001 +0.36(+11.54%)
Oct 26, 2015 2.948 3.116 2.948 3.116 4,130 +0.08(+2.78%)
Oct 23, 2015 3.032 3.032 3.032 3.032 271 -0.20(-6.17%)
Oct 22, 2015 2.896 3.231 2.896 3.231 2,123 +0.04(+1.35%)
Oct 21, 2015 2.857 3.298 2.857 3.188 20,175 +0.31(+10.83%)
Oct 20, 2015 2.790 2.938 2.790 2.876 13,252 +0.00(+0.00%)
Oct 19, 2015 2.886 2.886 2.867 2.876 9,192 -0.01(-0.33%)
Oct 16, 2015 2.851 2.886 2.851 2.886 6,134 +0.01(+0.43%)
Oct 15, 2015 2.873 2.873 2.873 2.873 483 -0.22(-7.07%)
Oct 14, 2015 2.867 3.092 2.800 3.092 6,191 +0.22(+7.68%)
Oct 13, 2015 3.039 3.039 2.814 2.872 11,297 -0.15(-4.92%)
Oct 12, 2015 3.020 3.039 2.996 3.020 9,833 +0.15(+5.18%)
Oct 08, 2015 2.867 2.872 2.872 2.872 187 -0.00(-0.17%)
Oct 07, 2015 2.709 2.876 2.637 2.876 9,497 +0.17(+6.40%)
Oct 06, 2015 2.637 2.703 2.637 2.703 1,748 +0.08(+2.90%)
Oct 05, 2015 2.671 2.671 2.627 2.627 3,356 -0.05(-1.79%)
Oct 02, 2015 2.704 2.704 2.675 2.675 1,710 +0.00(+0.00%)
Oct 01, 2015 2.670 2.702 2.670 2.675 1,057 +0.00(+0.18%)
Sep 30, 2015 2.733 2.733 2.670 2.670 3,854 -0.03(-1.07%)
Sep 29, 2015 2.713 2.804 2.699 2.699 8,091 -0.03(-1.23%)
Sep 28, 2015 2.766 2.794 2.694 2.733 4,618 +0.00(+0.00%)
Sep 25, 2015 2.733 2.733 2.733 2.733 1,558 +0.04(+1.42%)
Sep 24, 2015 2.749 2.749 2.694 2.694 625 -0.09(-3.27%)
Sep 23, 2015 2.795 2.795 2.785 2.785 976 +0.03(+1.04%)
Sep 22, 2015 2.758 2.776 2.757 2.757 3,733 -0.00(-0.17%)
Sep 18, 2015 2.761 2.761 2.761 2.761 1,668 -0.04(-1.52%)
Sep 17, 2015 2.695 2.804 2.695 2.804 1,042 +0.00(+0.02%)
Sep 16, 2015 2.780 2.804 2.733 2.804 4,954 +0.11(+4.06%)
Sep 14, 2015 2.694 2.694 2.694 2.694 208 -0.00(-0.18%)
Sep 11, 2015 2.704 2.800 2.694 2.699 4,071 -0.03(-1.23%)
Sep 10, 2015 2.737 2.737 2.733 2.733 798 +0.03(+1.07%)
Sep 09, 2015 2.733 2.876 2.685 2.704 7,962 -0.10(-3.42%)
Sep 08, 2015 2.942 2.942 2.804 2.800 5,340 -0.24(-7.89%)
Sep 04, 2015 2.948 3.039 3.039 3.039 3,546 +0.11(+3.76%)
Sep 03, 2015 2.881 2.929 2.876 2.929 7,446 +0.10(+3.56%)
Sep 02, 2015 2.766 2.828 2.757 2.828 9,439 +0.10(+3.51%)
Sep 01, 2015 2.670 2.733 2.670 2.733 4,764 +0.08(+3.07%)
Aug 31, 2015 2.638 2.651 2.638 2.651 2,294 +0.03(+1.17%)
Aug 28, 2015 2.637 2.637 2.589 2.620 4,814 -0.02(-0.62%)
Aug 27, 2015 2.589 2.637 2.589 2.637 5,728 +0.15(+6.01%)
Aug 26, 2015 2.488 2.511 2.487 2.487 4,212 +0.00(+0.19%)
Aug 25, 2015 2.675 2.675 2.464 2.482 5,312 -0.00(-0.19%)
Aug 24, 2015 2.440 2.769 2.440 2.487 19,200 -0.15(-5.53%)
Aug 21, 2015 2.478 2.688 2.478 2.633 9,050 +0.02(+0.75%)
Aug 20, 2015 2.497 2.613 2.464 2.613 6,525 -0.00(-0.18%)
Aug 19, 2015 2.722 2.722 2.581 2.618 5,538 -0.06(-2.14%)
Aug 18, 2015 2.863 2.863 2.478 2.675 14,887 -0.26(-8.80%)
Aug 17, 2015 2.863 2.934 2.863 2.933 2,231 +0.07(+2.46%)
Aug 14, 2015 2.867 2.867 2.863 2.863 1,321 -0.13(-4.24%)
Aug 13, 2015 2.953 2.994 2.897 2.989 3,650 +0.12(+4.08%)
Aug 12, 2015 2.839 3.027 2.830 2.872 9,602 +0.10(+3.73%)
Aug 11, 2015 2.938 2.938 2.698 2.769 38,562 -0.12(-4.12%)
Aug 10, 2015 2.909 2.909 2.886 2.888 3,047 -0.09(-3.09%)
Aug 07, 2015 2.915 2.999 2.816 2.980 9,461 -0.07(-2.16%)
Aug 03, 2015 3.144 3.046 3.046 3.046 1,704 -0.01(-0.31%)
Jul 31, 2015 3.092 3.233 3.055 3.055 2,957 -0.27(-8.18%)
Jul 29, 2015 3.322 3.327 3.327 3.327 251 +0.28(+9.07%)
Jul 27, 2015 3.050 3.050 3.050 3.050 426 +0.14(+4.84%)
Jul 24, 2015 2.947 3.060 2.900 2.909 5,576 -0.05(-1.74%)
Jul 23, 2015 3.168 3.242 2.881 2.961 13,693 -0.30(-9.21%)
Jul 22, 2015 3.290 3.290 3.083 3.261 15,993 -0.05(-1.56%)
Jul 21, 2015 3.311 3.313 3.299 3.313 1,683 -0.14(-3.95%)
Jul 20, 2015 3.582 3.582 3.304 3.449 5,429 -0.20(-5.41%)
Jul 17, 2015 3.707 3.731 3.562 3.646 16,157 -0.08(-2.26%)
Jul 16, 2015 3.735 3.735 3.731 3.731 436 +0.11(+3.11%)
Jul 15, 2015 3.801 3.801 3.595 3.618 18,437 -0.21(-5.38%)
Jul 14, 2015 3.801 3.824 3.801 3.824 1,018 -0.09(-2.39%)
Jul 13, 2015 4.092 4.092 3.917 3.917 2,648 +0.07(+1.80%)
Jul 10, 2015 3.942 3.942 3.796 3.848 12,210 -0.10(-2.44%)
Jul 09, 2015 4.040 4.040 3.900 3.944 2,431 -0.01(-0.18%)
Jul 08, 2015 3.951 4.209 3.951 3.951 2,284 -0.04(-0.94%)
Jul 07, 2015 3.989 3.989 3.989 3.989 914 +0.00(+0.00%)
Jul 06, 2015 4.191 4.202 3.989 3.989 4,613 -0.00(-0.12%)
Jul 02, 2015 4.069 3.993 3.993 3.993 10,228 -0.07(-1.73%)
Jul 01, 2015 4.107 4.107 4.059 4.064 2,663 +0.00(+0.11%)
Jun 30, 2015 4.064 4.064 4.059 4.059 1,973 +0.00(+0.00%)
Jun 29, 2015 4.073 4.307 4.059 4.059 7,398 -0.09(-2.26%)
Jun 26, 2015 4.139 4.247 4.139 4.153 4,801 +0.06(+1.49%)
Jun 25, 2015 4.098 4.108 4.092 4.092 3,454 +0.01(+0.35%)
Jun 24, 2015 4.252 4.252 3.970 4.078 6,776 -0.12(-2.80%)
Jun 23, 2015 4.134 4.237 3.965 4.195 11,971 +0.13(+3.23%)
Jun 22, 2015 4.026 4.237 4.026 4.064 6,699 -0.02(-0.40%)
Jun 19, 2015 4.115 4.115 4.080 4.080 2,503 +0.10(+2.41%)
Jun 18, 2015 4.237 4.237 3.947 3.984 27,926 -0.19(-4.50%)
Jun 17, 2015 4.252 4.252 4.172 4.172 1,031 +0.04(+1.02%)
Jun 16, 2015 4.172 4.176 4.130 4.130 3,228 -0.00(-0.11%)
Jun 15, 2015 4.345 4.411 4.130 4.134 12,570 +0.01(+0.34%)
Jun 12, 2015 4.120 4.439 4.120 4.120 3,944 +0.06(+1.39%)
Jun 11, 2015 4.083 4.364 3.942 4.064 37,051 -0.23(-5.36%)
Jun 10, 2015 4.641 4.641 4.275 4.294 39,024 -0.40(-8.50%)
Jun 09, 2015 5.058 5.058 4.693 4.693 24,404 -0.40(-7.83%)
Jun 08, 2015 5.068 5.189 5.068 5.092 7,098 -0.03(-0.56%)
Jun 05, 2015 5.232 5.232 5.120 5.120 1,333 -0.04(-0.81%)
Jun 04, 2015 5.115 5.387 5.106 5.162 7,354 +0.08(+1.66%)
Jun 02, 2015 5.002 5.077 5.077 5.077 9,376 -0.01(-0.18%)
Jun 01, 2015 5.326 5.346 4.951 5.087 6,516 -0.27(-5.08%)
May 28, 2015 5.382 5.359 5.359 5.359 389 -0.02(-0.44%)
May 27, 2015 5.856 5.856 5.382 5.382 1,794 -0.02(-0.31%)
May 26, 2015 5.557 5.557 5.399 5.399 917 +0.06(+1.22%)
May 22, 2015 5.441 5.334 5.334 5.334 12,731 -0.09(-1.69%)
May 21, 2015 5.422 5.426 5.422 5.426 675 +0.18(+3.42%)
May 20, 2015 5.617 5.617 5.088 5.246 11,246 -0.20(-3.75%)
May 19, 2015 5.677 5.867 5.450 5.450 16,015 -0.41(-7.03%)
May 18, 2015 6.071 6.080 5.677 5.862 17,072 -0.20(-3.37%)
May 15, 2015 5.992 6.067 5.992 6.067 442 +0.03(+0.55%)
May 14, 2015 5.992 6.034 5.992 6.034 1,316 +0.00(+0.08%)
May 13, 2015 6.029 6.133 6.029 6.029 904 -0.09(-1.44%)
May 12, 2015 6.146 6.146 6.053 6.117 4,807 -0.03(-0.43%)
May 11, 2015 6.140 6.144 6.140 6.144 5,649 +0.00(+0.05%)
May 08, 2015 6.108 6.140 5.974 6.140 5,047 +0.03(+0.45%)
May 07, 2015 6.117 6.117 5.992 6.113 3,996 -0.00(-0.08%)
May 06, 2015 6.233 6.233 5.997 6.117 3,180 +0.00(+0.00%)
May 05, 2015 6.256 6.256 6.117 6.117 8,139 +0.03(+0.55%)
May 04, 2015 6.020 6.084 5.802 6.084 2,727 +0.15(+2.48%)
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.