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

Marine Petroleum U (NQ: MARPS )

4.200 -0.070 (-1.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 2.669 2.486 2.486 2.486 180 -0.14(-5.47%)
Apr 26, 2016 2.625 2.630 2.630 2.630 26 +0.00(+0.19%)
Apr 25, 2016 2.693 2.693 2.543 2.625 1,870 -0.01(-0.55%)
Apr 22, 2016 2.639 2.639 2.639 2.639 214 +0.00(+0.02%)
Apr 21, 2016 2.444 2.639 2.444 2.639 1,825 +0.05(+1.85%)
Apr 20, 2016 2.641 2.641 2.591 2.591 515 -0.02(-0.73%)
Apr 19, 2016 2.737 2.737 2.449 2.610 8,290 -0.13(-4.64%)
Apr 18, 2016 2.717 2.762 2.717 2.737 9,947 +0.17(+6.66%)
Apr 15, 2016 2.444 2.651 2.395 2.566 28,996 -0.06(-2.41%)
Apr 14, 2016 2.688 2.761 2.615 2.630 4,202 -0.11(-3.93%)
Apr 13, 2016 2.525 2.810 2.525 2.737 3,038 -0.07(-2.61%)
Apr 12, 2016 2.581 2.810 2.581 2.810 3,120 +0.17(+6.48%)
Apr 11, 2016 2.644 2.669 2.586 2.639 5,620 +0.06(+2.27%)
Apr 08, 2016 2.581 2.581 2.581 2.581 317 -0.11(-4.17%)
Apr 07, 2016 2.605 2.700 2.605 2.693 1,020 -0.06(-2.22%)
Apr 06, 2016 2.424 2.810 2.424 2.754 19,776 +0.30(+12.21%)
Apr 05, 2016 2.624 2.624 2.449 2.455 19,437 -0.21(-7.75%)
Apr 01, 2016 2.659 2.661 2.661 2.661 36 -0.00(-0.07%)
Mar 31, 2016 2.664 2.664 2.542 2.663 6,692 +0.12(+4.56%)
Mar 30, 2016 2.551 2.551 2.546 2.546 1,025 -0.07(-2.80%)
Mar 29, 2016 2.810 2.810 2.590 2.620 3,202 -0.19(-6.78%)
Mar 28, 2016 2.507 2.810 2.507 2.810 14,393 +0.30(+12.09%)
Mar 24, 2016 2.561 2.507 2.507 2.507 613 -0.13(-5.00%)
Mar 23, 2016 2.542 2.639 2.468 2.639 12,312 +0.05(+1.89%)
Mar 22, 2016 2.566 2.610 2.542 2.590 2,514 +0.12(+4.66%)
Mar 21, 2016 2.495 2.512 2.475 2.475 3,932 +0.03(+1.03%)
Mar 18, 2016 2.437 2.492 2.429 2.450 25,454 +0.05(+2.29%)
Mar 17, 2016 2.439 2.439 2.366 2.395 2,093 -0.04(-1.80%)
Mar 16, 2016 2.346 2.439 2.346 2.439 3,044 +0.14(+6.25%)
Mar 15, 2016 2.224 2.295 2.224 2.295 836 +0.02(+1.00%)
Mar 14, 2016 2.175 2.273 2.168 2.273 3,940 +0.10(+4.49%)
Mar 11, 2016 2.125 2.175 2.082 2.175 8,877 +0.10(+4.67%)
Mar 10, 2016 2.102 2.118 2.077 2.078 6,856 -0.02(-1.13%)
Mar 09, 2016 2.092 2.102 2.092 2.102 5,925 +0.10(+4.78%)
Mar 08, 2016 2.139 2.139 2.004 2.006 1,599 +0.00(+0.10%)
Mar 07, 2016 2.116 2.175 1.960 2.004 9,041 -0.10(-4.97%)
Mar 04, 2016 2.109 2.109 2.109 2.109 298 +0.09(+4.21%)
Mar 03, 2016 2.023 2.023 2.023 2.023 1,231 +0.02(+0.99%)
Mar 02, 2016 2.004 2.004 2.004 2.004 859 -0.00(-0.01%)
Mar 01, 2016 1.978 2.004 1.978 2.004 439 +0.06(+3.27%)
Feb 26, 2016 1.935 1.940 1.940 1.940 184 -0.07(-3.41%)
Feb 24, 2016 1.923 2.009 2.009 2.009 2 -0.06(-2.93%)
Feb 23, 2016 2.033 2.143 1.949 2.069 10,769 +0.17(+9.06%)
Feb 22, 2016 1.961 1.961 1.897 1.897 825 +0.00(+0.18%)
Feb 19, 2016 1.837 2.033 1.837 1.894 15,479 +0.13(+7.65%)
Feb 18, 2016 1.759 1.759 1.759 1.759 365 +0.08(+4.76%)
Feb 17, 2016 1.680 1.680 1.680 1.680 2,182 -0.07(-4.06%)
Feb 12, 2016 1.913 1.751 1.751 1.751 209 +0.00(+0.00%)
Feb 11, 2016 1.794 1.794 1.751 1.751 1,335 -0.15(-7.71%)
Feb 10, 2016 1.897 1.897 1.897 1.897 401 -0.02(-0.85%)
Feb 09, 2016 1.913 1.913 1.913 1.913 1,254 +0.28(+16.96%)
Feb 08, 2016 1.636 1.636 1.636 1.636 459 -0.25(-13.42%)
Feb 05, 2016 1.784 1.889 1.784 1.889 775 +0.05(+2.60%)
Feb 04, 2016 1.826 1.841 1.826 1.841 3,819 +0.11(+6.65%)
Feb 02, 2016 1.971 1.727 1.727 1.727 503 -0.28(-14.05%)
Feb 01, 2016 2.009 2.009 2.009 2.009 1,256 +0.02(+1.08%)
Jan 29, 2016 1.770 1.987 1.760 1.987 9,031 +0.16(+8.49%)
Jan 28, 2016 1.607 2.143 1.607 1.832 32,746 +0.26(+16.84%)
Jan 27, 2016 1.554 1.568 1.554 1.568 1,423 +0.03(+2.12%)
Jan 26, 2016 1.631 1.631 1.469 1.535 4,256 -0.09(-5.80%)
Jan 25, 2016 1.583 1.630 1.583 1.630 4,124 +0.10(+6.50%)
Jan 22, 2016 1.631 1.631 1.531 1.531 11,417 -0.02(-0.97%)
Jan 21, 2016 1.546 1.546 1.546 1.546 773 +0.01(+0.54%)
Jan 20, 2016 1.507 1.594 1.507 1.537 3,449 -0.09(-5.47%)
Jan 19, 2016 1.631 1.631 1.626 1.626 1,108 -0.00(-0.02%)
Jan 15, 2016 1.550 1.627 1.627 1.627 9,408 -0.00(-0.27%)
Jan 14, 2016 1.625 1.631 1.616 1.631 9,826 +0.14(+9.64%)
Jan 13, 2016 1.602 1.765 1.483 1.488 15,042 -0.09(-5.47%)
Jan 12, 2016 1.708 1.708 1.555 1.574 9,151 -0.11(-6.53%)
Jan 11, 2016 1.918 1.920 1.674 1.684 24,942 -0.25(-13.08%)
Jan 08, 2016 1.932 1.937 1.913 1.937 2,521 -0.05(-2.67%)
Jan 06, 2016 2.033 1.990 1.990 1.990 104 +0.01(+0.26%)
Jan 05, 2016 1.937 2.009 1.923 1.985 6,299 +0.02(+1.22%)
Jan 04, 2016 1.942 1.961 1.942 1.961 4,547 -0.01(-0.49%)
Dec 31, 2015 2.009 1.971 1.971 1.971 14,007 +0.01(+0.73%)
Dec 30, 2015 1.985 2.031 1.954 1.956 13,301 -0.03(-1.45%)
Dec 29, 2015 1.966 2.081 1.951 1.985 4,712 +0.02(+0.98%)
Dec 28, 2015 2.152 2.152 1.918 1.966 12,483 -0.11(-5.52%)
Dec 23, 2015 2.057 2.081 2.081 2.081 2,508 +0.06(+3.08%)
Dec 22, 2015 2.128 2.207 1.995 2.018 8,626 -0.18(-8.26%)
Dec 21, 2015 2.277 2.296 1.961 2.200 18,726 -0.07(-3.16%)
Dec 17, 2015 2.439 2.272 2.272 2.272 367 -0.13(-5.57%)
Dec 16, 2015 2.445 2.445 2.392 2.406 6,380 -0.06(-2.28%)
Dec 15, 2015 2.415 2.462 2.415 2.462 482 +0.02(+0.73%)
Dec 14, 2015 2.549 2.549 2.439 2.444 9,406 -0.22(-8.26%)
Dec 11, 2015 2.439 2.679 2.420 2.664 12,055 +0.25(+10.25%)
Dec 10, 2015 2.392 2.511 2.392 2.416 4,196 +0.02(+1.04%)
Dec 09, 2015 2.545 2.545 2.392 2.392 5,676 -0.36(-13.04%)
Dec 08, 2015 2.750 2.750 2.750 2.750 2,090 +0.20(+7.88%)
Dec 07, 2015 2.597 2.597 2.549 2.549 1,396 -0.05(-2.02%)
Dec 04, 2015 2.602 2.741 2.602 2.602 6,690 -0.03(-1.09%)
Dec 03, 2015 2.707 2.726 2.631 2.631 4,848 -0.10(-3.51%)
Dec 02, 2015 2.726 2.726 2.726 2.726 1,181 -0.07(-2.40%)
Dec 01, 2015 2.860 2.860 2.774 2.793 4,060 +0.04(+1.56%)
Nov 30, 2015 2.750 2.750 2.750 2.750 209 -0.10(-3.36%)
Nov 27, 2015 2.985 2.985 2.846 2.846 3,010 -0.21(-6.90%)
Nov 25, 2015 3.052 3.057 3.057 3.057 1,463 +0.22(+7.71%)
Nov 24, 2015 2.838 2.838 2.815 2.838 2,107 +0.22(+8.52%)
Nov 23, 2015 2.819 2.843 2.611 2.615 3,752 -0.22(-7.85%)
Nov 20, 2015 2.881 2.912 2.838 2.838 5,919 -0.05(-1.64%)
Nov 19, 2015 2.885 2.923 2.885 2.885 1,955 -0.02(-0.81%)
Nov 18, 2015 2.885 2.909 2.885 2.909 5,111 +0.04(+1.32%)
Nov 17, 2015 2.871 2.871 2.871 2.871 553 -0.19(-6.33%)
Nov 16, 2015 3.122 3.122 3.065 3.065 17,308 -0.09(-2.83%)
Nov 13, 2015 3.146 3.231 3.075 3.154 15,672 -0.00(-0.02%)
Nov 12, 2015 3.155 3.155 3.155 3.155 3,870 -0.05(-1.62%)
Nov 11, 2015 3.193 3.221 3.193 3.207 1,295 -0.08(-2.52%)
Nov 09, 2015 3.193 3.290 3.290 3.290 2,325 +0.10(+3.04%)
Nov 06, 2015 3.216 3.216 3.193 3.193 7,431 -0.12(-3.57%)
Nov 04, 2015 3.311 3.311 3.311 3.311 8 +0.07(+2.04%)
Nov 03, 2015 3.316 3.417 3.240 3.245 5,676 -0.02(-0.58%)
Nov 02, 2015 3.241 3.409 3.240 3.264 4,983 -0.15(-4.43%)
Oct 30, 2015 3.415 3.415 3.415 3.415 602 -0.11(-3.02%)
Oct 29, 2015 3.522 3.522 3.522 3.522 279 +0.02(+0.61%)
Oct 28, 2015 3.216 3.642 3.216 3.500 21,137 +0.07(+2.07%)
Oct 27, 2015 3.169 3.429 3.065 3.429 13,177 +0.35(+11.54%)
Oct 26, 2015 2.909 3.075 2.909 3.075 4,185 +0.08(+2.78%)
Oct 23, 2015 2.991 2.991 2.991 2.991 274 -0.20(-6.17%)
Oct 22, 2015 2.857 3.188 2.857 3.188 2,152 +0.04(+1.35%)
Oct 21, 2015 2.819 3.254 2.819 3.145 20,447 +0.31(+10.83%)
Oct 20, 2015 2.753 2.899 2.753 2.838 13,431 +0.00(+0.00%)
Oct 19, 2015 2.848 2.848 2.829 2.838 9,316 -0.01(-0.33%)
Oct 16, 2015 2.813 2.848 2.813 2.848 6,217 +0.01(+0.43%)
Oct 15, 2015 2.835 2.835 2.835 2.835 490 -0.22(-7.07%)
Oct 14, 2015 2.829 3.051 2.762 3.051 6,274 +0.22(+7.68%)
Oct 13, 2015 2.999 2.999 2.777 2.833 11,450 -0.15(-4.92%)
Oct 12, 2015 2.980 2.999 2.956 2.980 9,966 +0.15(+5.18%)
Oct 08, 2015 2.829 2.833 2.833 2.833 190 -0.00(-0.17%)
Oct 07, 2015 2.672 2.838 2.602 2.838 9,625 +0.17(+6.40%)
Oct 06, 2015 2.602 2.667 2.602 2.667 1,771 +0.08(+2.90%)
Oct 05, 2015 2.635 2.635 2.592 2.592 3,401 -0.05(-1.79%)
Oct 02, 2015 2.668 2.668 2.639 2.639 1,733 +0.00(+0.00%)
Oct 01, 2015 2.635 2.666 2.635 2.639 1,071 +0.00(+0.18%)
Sep 30, 2015 2.696 2.696 2.635 2.635 3,906 -0.03(-1.07%)
Sep 29, 2015 2.677 2.767 2.663 2.663 8,200 -0.03(-1.23%)
Sep 28, 2015 2.729 2.757 2.658 2.696 4,680 +0.00(+0.00%)
Sep 25, 2015 2.696 2.696 2.696 2.696 1,579 +0.04(+1.42%)
Sep 24, 2015 2.713 2.713 2.658 2.658 634 -0.09(-3.27%)
Sep 23, 2015 2.758 2.758 2.748 2.748 989 +0.03(+1.04%)
Sep 22, 2015 2.722 2.739 2.720 2.720 3,784 -0.00(-0.17%)
Sep 18, 2015 2.725 2.725 2.725 2.725 1,691 -0.04(-1.52%)
Sep 17, 2015 2.659 2.767 2.659 2.767 1,057 +0.00(+0.02%)
Sep 16, 2015 2.743 2.766 2.696 2.766 5,021 +0.11(+4.06%)
Sep 14, 2015 2.658 2.658 2.658 2.658 211 -0.00(-0.18%)
Sep 11, 2015 2.668 2.762 2.658 2.663 4,126 -0.03(-1.23%)
Sep 10, 2015 2.701 2.701 2.696 2.696 809 +0.03(+1.07%)
Sep 09, 2015 2.696 2.838 2.649 2.668 8,069 -0.09(-3.42%)
Sep 08, 2015 2.902 2.902 2.767 2.762 5,412 -0.24(-7.89%)
Sep 04, 2015 2.909 2.999 2.999 2.999 3,594 +0.11(+3.76%)
Sep 03, 2015 2.843 2.890 2.838 2.890 7,547 +0.10(+3.56%)
Sep 02, 2015 2.729 2.791 2.720 2.791 9,566 +0.09(+3.51%)
Sep 01, 2015 2.635 2.696 2.635 2.696 4,828 +0.08(+3.07%)
Aug 31, 2015 2.603 2.616 2.603 2.616 2,325 +0.03(+1.17%)
Aug 28, 2015 2.602 2.602 2.554 2.586 4,879 -0.02(-0.62%)
Aug 27, 2015 2.555 2.602 2.555 2.602 5,805 +0.15(+6.01%)
Aug 26, 2015 2.454 2.477 2.454 2.454 4,269 +0.00(+0.19%)
Aug 25, 2015 2.639 2.639 2.431 2.449 5,384 -0.00(-0.19%)
Aug 24, 2015 2.408 2.732 2.408 2.454 19,459 -0.14(-5.53%)
Aug 21, 2015 2.445 2.652 2.445 2.598 9,172 +0.02(+0.75%)
Aug 20, 2015 2.463 2.578 2.431 2.578 6,613 -0.00(-0.18%)
Aug 19, 2015 2.685 2.685 2.547 2.583 5,613 -0.06(-2.14%)
Aug 18, 2015 2.824 2.824 2.445 2.639 15,088 -0.25(-8.80%)
Aug 17, 2015 2.825 2.895 2.825 2.894 2,261 +0.07(+2.46%)
Aug 14, 2015 2.829 2.829 2.824 2.824 1,339 -0.13(-4.24%)
Aug 13, 2015 2.914 2.954 2.858 2.949 3,699 +0.12(+4.08%)
Aug 12, 2015 2.801 2.986 2.792 2.834 9,731 +0.10(+3.73%)
Aug 11, 2015 2.898 2.898 2.662 2.732 39,082 -0.12(-4.12%)
Aug 10, 2015 2.871 2.871 2.848 2.849 3,088 -0.09(-3.09%)
Aug 07, 2015 2.876 2.959 2.778 2.940 9,589 -0.06(-2.16%)
Aug 03, 2015 3.102 3.005 3.005 3.005 1,727 -0.01(-0.31%)
Jul 31, 2015 3.051 3.190 3.014 3.014 2,997 -0.27(-8.18%)
Jul 29, 2015 3.278 3.283 3.283 3.283 254 +0.27(+9.07%)
Jul 27, 2015 3.010 3.010 3.010 3.010 431 +0.14(+4.84%)
Jul 24, 2015 2.908 3.019 2.861 2.871 5,652 -0.05(-1.74%)
Jul 23, 2015 3.125 3.199 2.843 2.922 13,878 -0.30(-9.21%)
Jul 22, 2015 3.246 3.246 3.042 3.218 16,208 -0.05(-1.56%)
Jul 21, 2015 3.267 3.269 3.255 3.269 1,706 -0.13(-3.95%)
Jul 20, 2015 3.534 3.534 3.260 3.403 5,503 -0.19(-5.41%)
Jul 17, 2015 3.658 3.681 3.514 3.598 16,375 -0.08(-2.26%)
Jul 16, 2015 3.686 3.686 3.681 3.681 442 +0.11(+3.11%)
Jul 15, 2015 3.750 3.750 3.547 3.570 18,686 -0.20(-5.38%)
Jul 14, 2015 3.750 3.773 3.750 3.773 1,032 -0.09(-2.39%)
Jul 13, 2015 4.038 4.038 3.865 3.865 2,684 +0.07(+1.80%)
Jul 10, 2015 3.890 3.890 3.746 3.797 12,375 -0.09(-2.44%)
Jul 09, 2015 3.987 3.987 3.848 3.892 2,464 -0.01(-0.18%)
Jul 08, 2015 3.899 4.153 3.899 3.899 2,315 -0.04(-0.94%)
Jul 07, 2015 3.936 3.936 3.936 3.936 926 +0.00(+0.00%)
Jul 06, 2015 4.135 4.146 3.936 3.936 4,675 -0.00(-0.12%)
Jul 02, 2015 4.014 3.940 3.940 3.940 10,366 -0.07(-1.73%)
Jul 01, 2015 4.052 4.052 4.005 4.010 2,699 +0.00(+0.11%)
Jun 30, 2015 4.010 4.010 4.005 4.005 1,999 +0.00(+0.00%)
Jun 29, 2015 4.019 4.250 4.005 4.005 7,498 -0.09(-2.26%)
Jun 26, 2015 4.084 4.190 4.084 4.098 4,865 +0.06(+1.49%)
Jun 25, 2015 4.044 4.053 4.037 4.037 3,500 +0.01(+0.35%)
Jun 24, 2015 4.195 4.195 3.917 4.024 6,868 -0.12(-2.80%)
Jun 23, 2015 4.079 4.181 3.913 4.139 12,133 +0.13(+3.23%)
Jun 22, 2015 3.973 4.181 3.973 4.010 6,790 -0.02(-0.40%)
Jun 19, 2015 4.061 4.061 4.026 4.026 2,537 +0.09(+2.41%)
Jun 18, 2015 4.181 4.181 3.894 3.931 28,303 -0.19(-4.50%)
Jun 17, 2015 4.195 4.195 4.116 4.116 1,045 +0.04(+1.02%)
Jun 16, 2015 4.116 4.121 4.075 4.075 3,272 -0.00(-0.11%)
Jun 15, 2015 4.288 4.352 4.075 4.079 12,740 +0.01(+0.34%)
Jun 12, 2015 4.065 4.380 4.065 4.065 3,997 +0.06(+1.39%)
Jun 11, 2015 4.028 4.306 3.890 4.010 37,551 -0.23(-5.36%)
Jun 10, 2015 4.579 4.579 4.218 4.237 39,551 -0.39(-8.50%)
Jun 09, 2015 4.991 4.991 4.630 4.630 24,733 -0.39(-7.83%)
Jun 08, 2015 5.001 5.120 5.001 5.024 7,194 -0.03(-0.56%)
Jun 05, 2015 5.163 5.163 5.052 5.052 1,352 -0.04(-0.81%)
Jun 04, 2015 5.047 5.315 5.038 5.093 7,453 +0.08(+1.66%)
Jun 02, 2015 4.936 5.010 5.010 5.010 9,502 -0.01(-0.18%)
Jun 01, 2015 5.255 5.275 4.885 5.019 6,604 -0.27(-5.08%)
May 28, 2015 5.311 5.288 5.288 5.288 395 -0.02(-0.44%)
May 27, 2015 5.778 5.778 5.311 5.311 1,818 -0.02(-0.31%)
May 26, 2015 5.483 5.483 5.327 5.327 929 +0.06(+1.22%)
May 22, 2015 5.368 5.263 5.263 5.263 12,903 -0.09(-1.69%)
May 21, 2015 5.350 5.353 5.350 5.353 684 +0.18(+3.42%)
May 20, 2015 5.542 5.542 5.021 5.176 11,398 -0.20(-3.75%)
May 19, 2015 5.601 5.789 5.378 5.378 16,231 -0.41(-7.03%)
May 18, 2015 5.990 5.999 5.601 5.784 17,303 -0.20(-3.37%)
May 15, 2015 5.912 5.986 5.912 5.986 448 +0.03(+0.55%)
May 14, 2015 5.912 5.953 5.912 5.953 1,334 +0.00(+0.08%)
May 13, 2015 5.949 6.052 5.949 5.949 916 -0.09(-1.44%)
May 12, 2015 6.065 6.065 5.972 6.036 4,872 -0.03(-0.43%)
May 11, 2015 6.059 6.062 6.059 6.062 5,725 +0.00(+0.05%)
May 08, 2015 6.026 6.059 5.894 6.059 5,115 +0.03(+0.45%)
May 07, 2015 6.036 6.036 5.912 6.031 4,050 -0.00(-0.08%)
May 06, 2015 6.150 6.150 5.917 6.036 3,223 +0.00(+0.00%)
May 05, 2015 6.173 6.173 6.036 6.036 8,249 +0.03(+0.55%)
May 04, 2015 5.940 6.003 5.725 6.003 2,764 +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.