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

Marine Petroleum U (NQ: MARPS )

4.060 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
May 31, 2013 6.537 6.537 6.537 6.537 253 -0.06(-0.90%)
May 30, 2013 6.596 6.596 6.466 6.596 0 +0.09(+1.39%)
May 29, 2013 6.777 6.777 6.466 6.505 20,281 -0.05(-0.81%)
May 28, 2013 6.432 6.643 6.432 6.559 14,600 +0.13(+2.04%)
May 24, 2013 6.455 6.455 6.301 6.428 0 -0.09(-1.42%)
May 23, 2013 6.512 6.543 6.283 6.520 0 +0.13(+1.99%)
May 22, 2013 6.574 6.574 6.357 6.393 0 -0.22(-3.38%)
May 21, 2013 6.235 6.720 6.212 6.616 0 +0.47(+7.64%)
May 20, 2013 5.765 6.324 5.765 6.147 0 +0.07(+1.07%)
May 17, 2013 6.046 6.162 5.862 6.082 0 +0.22(+3.68%)
May 16, 2013 5.777 5.873 5.772 5.866 5,582 +0.09(+1.54%)
May 15, 2013 5.696 5.776 5.696 5.776 0 +0.13(+2.24%)
May 13, 2013 5.646 5.696 5.646 5.650 0 -0.05(-0.88%)
May 10, 2013 5.646 5.700 5.646 5.700 0 +0.00(+0.00%)
May 09, 2013 5.623 5.700 5.623 5.700 0 +0.08(+1.37%)
May 08, 2013 5.700 5.700 5.623 5.623 0 -0.07(-1.15%)
May 07, 2013 5.699 5.700 5.677 5.688 0 +0.11(+2.00%)
May 06, 2013 5.584 5.584 5.569 5.577 0 +0.03(+0.57%)
May 03, 2013 5.577 5.584 5.542 5.545 0 +0.05(+0.82%)
May 02, 2013 5.584 5.584 5.496 5.500 0 -0.06(-1.04%)
May 01, 2013 5.584 5.584 5.546 5.557 0 -0.01(-0.15%)
Apr 30, 2013 5.592 5.592 5.565 5.565 0 -0.05(-0.95%)
Apr 29, 2013 5.619 5.619 5.619 5.619 451 +0.02(+0.28%)
Apr 26, 2013 5.527 5.604 5.525 5.604 13,551 +0.08(+1.42%)
Apr 25, 2013 5.600 5.600 5.500 5.525 0 -0.00(-0.03%)
Apr 24, 2013 5.507 5.530 5.507 5.527 0 +0.00(+0.00%)
Apr 23, 2013 5.654 5.654 5.515 5.527 4,447 -0.12(-2.10%)
Apr 22, 2013 5.673 5.673 5.600 5.645 3,375 +0.06(+1.09%)
Apr 19, 2013 5.631 5.631 5.484 5.584 4,725 +0.05(+0.97%)
Apr 18, 2013 5.507 5.681 5.476 5.530 7,270 +0.04(+0.70%)
Apr 17, 2013 5.637 5.637 5.492 5.492 18,066 -0.20(-3.56%)
Apr 16, 2013 5.700 5.700 5.604 5.695 4,074 +0.03(+0.58%)
Apr 15, 2013 5.604 5.662 5.604 5.662 3,923 +0.03(+0.56%)
Apr 12, 2013 5.681 5.684 5.623 5.630 7,358 -0.06(-1.05%)
Apr 11, 2013 5.604 5.690 5.604 5.690 2,277 +0.02(+0.30%)
Apr 10, 2013 5.713 5.719 5.604 5.673 15,678 +0.05(+0.82%)
Apr 09, 2013 5.634 5.662 5.627 5.627 2,882 -0.07(-1.28%)
Apr 08, 2013 5.711 5.711 5.627 5.700 1,947 +0.07(+1.30%)
Apr 05, 2013 5.661 5.719 5.623 5.627 23,197 +0.04(+0.76%)
Apr 04, 2013 5.584 5.665 5.584 5.584 3,718 -0.05(-0.82%)
Apr 03, 2013 5.634 5.634 5.631 5.631 1,160 -0.01(-0.14%)
Apr 02, 2013 5.506 5.638 5.500 5.638 1,557 -0.03(-0.54%)
Apr 01, 2013 5.584 5.669 5.503 5.669 3,422 +0.09(+1.66%)
Mar 28, 2013 5.588 5.588 5.500 5.577 3,118 +0.04(+0.68%)
Mar 27, 2013 5.546 5.623 5.539 5.539 4,354 -0.01(-0.19%)
Mar 26, 2013 5.604 5.622 5.550 5.550 6,491 -0.09(-1.64%)
Mar 25, 2013 5.604 5.642 5.604 5.642 5,748 +0.00(+0.00%)
Mar 22, 2013 5.642 5.642 5.642 5.642 1,230 +0.02(+0.34%)
Mar 21, 2013 5.623 5.665 5.623 5.623 7,350 -0.04(-0.68%)
Mar 20, 2013 5.646 5.719 5.646 5.661 1,038 +0.04(+0.69%)
Mar 19, 2013 5.719 5.719 5.623 5.623 4,450 -0.09(-1.62%)
Mar 18, 2013 5.715 5.715 5.715 5.715 259 -0.00(-0.07%)
Mar 15, 2013 5.708 5.719 5.654 5.719 3,681 +0.02(+0.34%)
Mar 14, 2013 5.710 5.719 5.700 5.700 3,024 +0.08(+1.51%)
Mar 13, 2013 5.688 5.688 5.584 5.615 7,945 -0.09(-1.55%)
Mar 12, 2013 5.700 5.715 5.700 5.704 3,790 +0.00(+0.07%)
Mar 11, 2013 5.719 5.719 5.700 5.700 3,744 +0.04(+0.68%)
Mar 08, 2013 5.623 5.661 5.623 5.661 10,430 +0.04(+0.68%)
Mar 07, 2013 5.584 5.646 5.584 5.623 3,115 +0.04(+0.63%)
Mar 06, 2013 5.607 5.667 5.584 5.588 16,379 -0.11(-1.97%)
Mar 05, 2013 5.634 5.719 5.523 5.700 1,817 +0.17(+3.14%)
Mar 04, 2013 5.515 5.696 5.515 5.527 4,634 -0.19(-3.35%)
Mar 01, 2013 5.738 5.738 5.718 5.718 1,474 +0.08(+1.35%)
Feb 28, 2013 5.727 5.727 5.642 5.642 8,049 -0.14(-2.46%)
Feb 27, 2013 5.681 5.854 5.681 5.785 2,336 +0.05(+0.81%)
Feb 26, 2013 5.808 5.808 5.738 5.738 1,298 -0.04(-0.77%)
Feb 25, 2013 5.508 5.839 5.508 5.783 34,976 +0.28(+4.99%)
Feb 22, 2013 5.500 5.545 5.500 5.508 13,179 +0.00(+0.00%)
Feb 21, 2013 5.572 5.726 5.466 5.508 37,667 -0.00(-0.07%)
Feb 20, 2013 5.579 5.579 5.508 5.511 1,592 +0.05(+0.83%)
Feb 19, 2013 5.462 5.636 5.417 5.466 23,760 -0.02(-0.27%)
Feb 15, 2013 5.541 5.605 5.278 5.481 9,277 -0.06(-1.13%)
Feb 14, 2013 5.349 5.544 5.280 5.544 6,370 +0.25(+4.67%)
Feb 13, 2013 5.282 5.319 5.278 5.296 2,657 +0.01(+0.28%)
Feb 12, 2013 5.364 5.364 5.282 5.282 3,827 +0.00(+0.00%)
Feb 11, 2013 5.297 5.319 5.282 5.282 14,599 -0.03(-0.57%)
Feb 08, 2013 5.312 5.312 5.312 5.312 676 -0.04(-0.70%)
Feb 07, 2013 5.334 5.372 5.334 5.349 6,896 -0.02(-0.35%)
Feb 06, 2013 5.587 5.587 5.368 5.368 13,673 -0.04(-0.70%)
Feb 04, 2013 5.406 5.406 5.406 5.406 2,094 +0.00(+0.00%)
Feb 01, 2013 5.666 5.666 5.406 5.406 15,266 -0.22(-3.84%)
Jan 31, 2013 5.651 5.651 5.557 5.622 9,954 -0.06(-1.05%)
Jan 30, 2013 5.651 5.707 5.651 5.682 9,126 +0.03(+0.55%)
Jan 29, 2013 5.707 5.670 5.651 5.651 2,436 -0.06(-0.99%)
Jan 28, 2013 5.707 5.707 5.654 5.707 3,052 +0.03(+0.46%)
Jan 25, 2013 5.606 5.681 5.606 5.681 5,786 +0.10(+1.82%)
Jan 24, 2013 5.643 5.643 5.579 5.579 1,688 -0.06(-1.13%)
Jan 23, 2013 5.651 5.651 5.643 5.643 2,189 -0.01(-0.13%)
Jan 22, 2013 5.632 5.651 5.575 5.651 5,500 +0.09(+1.56%)
Jan 18, 2013 5.692 5.692 5.564 5.564 3,769 +0.06(+1.17%)
Jan 17, 2013 5.500 5.500 5.500 5.500 398 +0.02(+0.34%)
Jan 16, 2013 5.485 5.624 5.481 5.481 2,158 +0.07(+1.32%)
Jan 15, 2013 5.572 5.572 5.368 5.410 7,366 -0.22(-3.85%)
Jan 14, 2013 5.534 5.628 5.534 5.626 3,891 +0.14(+2.57%)
Jan 11, 2013 5.628 5.628 5.485 5.485 7,767 -0.06(-1.09%)
Jan 10, 2013 5.899 5.899 5.455 5.545 23,813 -0.37(-6.18%)
Jan 09, 2013 6.310 6.310 5.903 5.911 16,264 -0.34(-5.42%)
Jan 08, 2013 6.472 6.472 6.250 6.250 5,640 -0.30(-4.55%)
Jan 07, 2013 6.781 6.781 6.292 6.547 10,432 +0.10(+1.58%)
Jan 04, 2013 6.103 6.489 6.103 6.446 30,686 +0.42(+7.00%)
Jan 03, 2013 5.801 6.027 5.801 6.024 20,291 +0.37(+6.61%)
Jan 02, 2013 5.396 5.651 5.233 5.651 27,277 +0.45(+8.69%)
Dec 31, 2012 5.014 5.199 5.014 5.199 28,225 +0.19(+3.76%)
Dec 28, 2012 4.788 5.018 4.788 5.010 29,988 +0.15(+3.10%)
Dec 27, 2012 4.724 4.897 4.558 4.860 40,128 +0.17(+3.61%)
Dec 26, 2012 4.637 4.773 4.634 4.690 8,244 +0.09(+1.88%)
Dec 24, 2012 4.464 4.705 4.464 4.603 13,155 +0.12(+2.60%)
Dec 21, 2012 4.517 4.521 4.464 4.487 23,240 +0.02(+0.51%)
Dec 20, 2012 4.634 4.634 4.415 4.464 43,977 -0.15(-3.27%)
Dec 19, 2012 4.897 4.897 4.615 4.615 44,373 -0.28(-5.77%)
Dec 18, 2012 5.010 5.082 4.867 4.897 22,298 -0.23(-4.48%)
Dec 17, 2012 5.135 5.274 5.086 5.127 17,095 -0.03(-0.58%)
Dec 14, 2012 5.274 5.331 5.108 5.157 8,879 -0.09(-1.69%)
Dec 13, 2012 5.372 5.387 5.244 5.246 11,422 -0.16(-2.88%)
Dec 12, 2012 5.338 5.519 5.282 5.401 45,031 -0.16(-2.80%)
Dec 11, 2012 5.560 5.651 5.557 5.557 16,407 -0.02(-0.41%)
Dec 10, 2012 5.572 5.606 5.572 5.579 4,910 -0.01(-0.20%)
Dec 07, 2012 5.594 5.594 5.575 5.590 8,029 +0.02(+0.27%)
Dec 06, 2012 5.854 5.854 5.557 5.575 30,500 -0.14(-2.44%)
Dec 05, 2012 5.790 5.801 5.670 5.715 13,092 -0.07(-1.17%)
Dec 04, 2012 5.914 5.990 5.783 5.783 13,872 -0.41(-6.63%)
Nov 30, 2012 6.009 6.208 6.009 6.193 8,900 +0.17(+2.81%)
Nov 29, 2012 6.257 6.291 6.024 6.024 18,048 -0.26(-4.08%)
Nov 28, 2012 6.310 6.310 6.280 6.280 9,412 -0.02(-0.28%)
Nov 27, 2012 6.490 6.490 6.294 6.297 8,124 -0.19(-2.97%)
Nov 26, 2012 6.675 6.757 6.490 6.490 11,152 -0.25(-3.68%)
Nov 21, 2012 6.694 6.738 6.738 6.738 5,672 -0.08(-1.15%)
Nov 20, 2012 6.845 6.849 6.687 6.816 9,918 +0.05(+0.72%)
Nov 16, 2012 6.764 6.768 6.768 6.768 5,942 +0.01(+0.16%)
Nov 15, 2012 6.845 6.849 6.618 6.757 7,941 -0.09(-1.35%)
Nov 14, 2012 7.030 7.034 6.849 6.849 2,809 +0.11(+1.65%)
Nov 13, 2012 7.016 7.027 6.719 6.738 3,754 -0.30(-4.21%)
Nov 12, 2012 7.130 7.197 6.964 7.034 6,550 +0.20(+2.93%)
Nov 09, 2012 7.101 7.101 6.834 6.834 2,617 -0.37(-5.14%)
Nov 08, 2012 7.441 7.441 6.938 7.204 7,114 -0.04(-0.51%)
Nov 07, 2012 7.404 7.404 7.242 7.242 1,066 -0.20(-2.74%)
Nov 06, 2012 7.478 7.478 7.216 7.445 10,666 -0.03(-0.42%)
Nov 05, 2012 7.449 7.476 7.440 7.476 1,080 +0.03(+0.47%)
Nov 02, 2012 7.535 7.545 7.441 7.441 3,646 -0.11(-1.42%)
Oct 31, 2012 7.586 7.549 7.549 7.549 540 +0.14(+1.85%)
Oct 26, 2012 7.478 7.412 7.412 7.412 2,430 -0.01(-0.20%)
Oct 25, 2012 7.545 7.545 7.427 7.427 2,728 -0.16(-2.10%)
Oct 24, 2012 7.590 7.590 7.424 7.586 1,755 +0.01(+0.20%)
Oct 23, 2012 7.590 7.590 7.571 7.571 2,868 -0.02(-0.24%)
Oct 19, 2012 7.738 7.738 7.123 7.590 18,937 -0.20(-2.52%)
Oct 18, 2012 7.786 7.786 7.786 7.786 270 +0.19(+2.49%)
Oct 17, 2012 7.475 7.904 7.475 7.597 4,283 +0.08(+1.08%)
Oct 16, 2012 7.978 8.082 7.464 7.516 30,654 -0.45(-5.62%)
Oct 15, 2012 8.134 8.134 7.960 7.963 937 -0.18(-2.23%)
Oct 12, 2012 8.112 8.163 8.112 8.145 2,295 -0.04(-0.45%)
Oct 11, 2012 8.182 8.182 8.182 8.182 675 +0.11(+1.42%)
Oct 10, 2012 8.067 8.067 8.067 8.067 270 +0.01(+0.18%)
Oct 09, 2012 8.215 8.215 8.052 8.052 3,894 -0.16(-1.89%)
Oct 08, 2012 8.245 8.245 8.208 8.208 1,350 -0.06(-0.72%)
Oct 05, 2012 8.323 8.396 8.267 8.267 1,536 +0.01(+0.11%)
Oct 04, 2012 8.297 8.408 8.200 8.258 7,698 -0.14(-1.61%)
Oct 03, 2012 8.193 8.393 8.193 8.393 7,282 -0.02(-0.22%)
Oct 02, 2012 8.197 8.411 8.197 8.411 5,588 +0.05(+0.58%)
Oct 01, 2012 8.282 8.363 8.282 8.363 2,514 +0.31(+3.80%)
Sep 28, 2012 8.363 8.363 8.057 8.057 1,601 -0.17(-2.11%)
Sep 27, 2012 8.278 8.374 8.219 8.230 5,402 -0.09(-1.13%)
Sep 26, 2012 8.248 8.326 8.248 8.324 1,620 +0.18(+2.20%)
Sep 25, 2012 8.208 8.237 8.145 8.145 4,473 +0.02(+0.23%)
Sep 24, 2012 8.109 8.237 8.108 8.126 4,221 +0.09(+1.10%)
Sep 21, 2012 8.049 8.049 7.963 8.038 1,093 -0.20(-2.38%)
Sep 20, 2012 7.871 8.234 7.871 8.234 5,383 +0.37(+4.69%)
Sep 19, 2012 8.108 8.108 7.865 7.865 4,005 -0.11(-1.33%)
Sep 18, 2012 8.141 8.141 7.960 7.971 4,851 +0.01(+0.15%)
Sep 17, 2012 8.178 8.178 7.880 7.959 9,602 +0.04(+0.45%)
Sep 14, 2012 8.145 8.145 7.801 7.923 15,801 -0.17(-2.05%)
Sep 13, 2012 8.171 8.337 8.089 8.089 11,476 -0.09(-1.13%)
Sep 12, 2012 8.330 8.330 8.145 8.182 5,766 -0.18(-2.13%)
Sep 11, 2012 8.304 8.360 8.304 8.360 3,557 -0.08(-0.92%)
Sep 10, 2012 8.437 8.437 8.437 8.437 945 -0.05(-0.57%)
Sep 07, 2012 8.219 8.485 8.219 8.485 3,241 +0.27(+3.24%)
Sep 06, 2012 8.271 8.271 8.219 8.219 4,205 -0.05(-0.63%)
Sep 05, 2012 8.471 8.471 8.219 8.271 8,103 -0.14(-1.63%)
Aug 31, 2012 8.415 8.407 8.407 8.407 4,591 -0.08(-0.96%)
Aug 30, 2012 8.748 8.748 8.330 8.489 7,282 -0.27(-3.13%)
Aug 29, 2012 8.634 8.763 8.559 8.763 9,880 +0.22(+2.57%)
Aug 27, 2012 8.886 8.886 8.132 8.543 23,401 -0.20(-2.25%)
Aug 24, 2012 8.780 8.780 8.536 8.740 11,324 -0.07(-0.83%)
Aug 23, 2012 8.998 8.998 8.813 8.813 1,922 -0.07(-0.82%)
Aug 22, 2012 8.813 9.022 8.776 8.886 2,202 +0.07(+0.83%)
Aug 21, 2012 8.966 8.966 8.813 8.813 3,020 -0.05(-0.62%)
Aug 20, 2012 8.882 9.079 8.704 8.867 3,503 +0.01(+0.07%)
Aug 17, 2012 8.740 8.861 8.704 8.861 2,383 +0.07(+0.80%)
Aug 16, 2012 8.791 8.791 8.791 8.791 549 +0.05(+0.54%)
Aug 15, 2012 8.754 8.800 8.740 8.744 6,908 -0.13(-1.42%)
Aug 14, 2012 8.897 8.897 8.820 8.870 1,386 +0.02(+0.27%)
Aug 13, 2012 8.816 8.922 8.816 8.846 8,529 -0.24(-2.61%)
Aug 10, 2012 8.940 9.104 8.940 9.082 8,051 -0.19(-2.08%)
Aug 09, 2012 8.798 9.322 8.798 9.275 6,134 -0.15(-1.58%)
Aug 07, 2012 9.468 9.425 9.425 9.425 2,471 +0.03(+0.31%)
Aug 06, 2012 9.359 9.395 9.286 9.395 1,922 +0.01(+0.16%)
Aug 03, 2012 9.119 9.381 9.108 9.381 1,968 +0.08(+0.88%)
Aug 02, 2012 9.377 9.384 9.288 9.299 1,922 +0.05(+0.53%)
Aug 01, 2012 9.381 9.395 8.964 9.250 5,217 +0.43(+4.87%)
Jul 31, 2012 9.104 9.283 8.820 8.820 4,028 -0.10(-1.14%)
Jul 30, 2012 8.984 9.281 8.922 8.922 1,922 -0.18(-2.00%)
Jul 27, 2012 9.195 9.195 9.104 9.104 4,393 -0.16(-1.77%)
Jul 26, 2012 9.108 9.279 9.108 9.268 1,499 +0.18(+2.00%)
Jul 25, 2012 8.878 9.286 8.871 9.086 4,530 +0.24(+2.67%)
Jul 24, 2012 9.049 9.275 8.849 8.849 5,148 -0.02(-0.21%)
Jul 23, 2012 8.867 8.867 8.867 8.867 549 -0.20(-2.25%)
Jul 20, 2012 9.468 9.468 8.958 9.071 4,767 -0.25(-2.66%)
Jul 19, 2012 9.104 9.468 9.104 9.319 3,855 +0.22(+2.37%)
Jul 18, 2012 9.103 9.103 9.103 9.103 549 +0.15(+1.62%)
Jul 17, 2012 9.068 9.068 8.886 8.958 2,746 -0.15(-1.60%)
Jul 16, 2012 8.784 9.104 8.784 9.104 5,220 +0.32(+3.65%)
Jul 13, 2012 8.740 8.791 8.740 8.784 2,471 +0.04(+0.50%)
Jul 12, 2012 8.740 8.740 8.740 8.740 549 -0.00(-0.00%)
Jul 11, 2012 8.740 8.740 8.740 8.740 1,647 +0.00(+0.00%)
Jul 10, 2012 8.852 8.852 8.740 8.740 3,020 +0.00(+0.00%)
Jul 09, 2012 8.853 8.853 8.740 8.740 1,647 -0.13(-1.44%)
Jul 06, 2012 8.598 8.867 8.598 8.867 549 +0.27(+3.13%)
Jul 05, 2012 8.867 8.867 8.598 8.598 5,464 -0.26(-2.94%)
Jul 03, 2012 8.736 9.104 8.736 8.858 3,020 +0.21(+2.41%)
Jul 02, 2012 8.194 9.079 8.154 8.650 15,885 +0.54(+6.70%)
Jun 29, 2012 8.190 8.237 8.074 8.106 7,557 -0.09(-1.06%)
Jun 28, 2012 8.179 8.237 8.179 8.193 7,474 -0.09(-1.10%)
Jun 27, 2012 8.284 8.284 8.284 8.284 439 +0.17(+2.10%)
Jun 26, 2012 8.114 8.114 8.114 8.114 274 -0.26(-3.09%)
Jun 25, 2012 8.205 8.379 8.188 8.372 9,421 +0.23(+2.82%)
Jun 22, 2012 8.127 8.143 8.127 8.143 664 -0.29(-3.45%)
Jun 21, 2012 8.124 8.463 8.124 8.434 8,441 -0.03(-0.38%)
Jun 18, 2012 8.409 8.466 8.466 8.466 2,746 -0.16(-1.82%)
Jun 14, 2012 8.055 8.623 8.623 8.623 8,238 +0.54(+6.66%)
Jun 13, 2012 8.394 8.394 8.052 8.084 1,853 -0.29(-3.47%)
Jun 12, 2012 8.379 8.467 8.358 8.375 10,769 -0.00(-0.00%)
Jun 11, 2012 8.467 8.467 8.376 8.376 1,864 +0.00(+0.00%)
Jun 08, 2012 8.463 8.463 8.376 8.376 1,373 -0.00(-0.04%)
Jun 07, 2012 8.456 8.456 8.376 8.379 4,256 +0.09(+1.14%)
Jun 06, 2012 8.168 8.285 8.168 8.285 1,647 +0.10(+1.25%)
Jun 05, 2012 8.245 8.245 8.183 8.183 1,002 +0.10(+1.26%)
Jun 04, 2012 8.368 8.368 8.059 8.081 5,719 -0.64(-7.35%)
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.