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 (%)
May 31, 2013 6.538 6.538 6.538 6.538 253 -0.06(-0.90%)
May 30, 2013 6.597 6.597 6.467 6.597 0 +0.09(+1.39%)
May 29, 2013 6.779 6.779 6.467 6.507 20,276 -0.05(-0.81%)
May 28, 2013 6.433 6.645 6.433 6.560 14,597 +0.13(+2.04%)
May 24, 2013 6.456 6.456 6.302 6.429 0 -0.09(-1.42%)
May 23, 2013 6.514 6.545 6.285 6.522 0 +0.13(+1.99%)
May 22, 2013 6.575 6.575 6.359 6.394 0 -0.22(-3.38%)
May 21, 2013 6.237 6.722 6.213 6.618 0 +0.47(+7.64%)
May 20, 2013 5.767 6.325 5.767 6.148 0 +0.07(+1.07%)
May 17, 2013 6.048 6.163 5.863 6.083 0 +0.22(+3.68%)
May 16, 2013 5.778 5.874 5.773 5.867 5,581 +0.09(+1.54%)
May 15, 2013 5.697 5.778 5.697 5.778 0 +0.13(+2.24%)
May 13, 2013 5.647 5.697 5.647 5.651 0 -0.05(-0.88%)
May 10, 2013 5.647 5.701 5.647 5.701 0 +0.00(+0.00%)
May 09, 2013 5.624 5.701 5.624 5.701 0 +0.08(+1.37%)
May 08, 2013 5.701 5.701 5.624 5.624 0 -0.07(-1.15%)
May 07, 2013 5.701 5.701 5.678 5.690 0 +0.11(+2.00%)
May 06, 2013 5.586 5.586 5.570 5.578 0 +0.03(+0.57%)
May 03, 2013 5.578 5.586 5.543 5.546 0 +0.05(+0.82%)
May 02, 2013 5.586 5.586 5.497 5.501 0 -0.06(-1.04%)
May 01, 2013 5.586 5.586 5.547 5.559 0 -0.01(-0.15%)
Apr 30, 2013 5.593 5.593 5.566 5.567 0 -0.05(-0.95%)
Apr 29, 2013 5.620 5.620 5.620 5.620 451 +0.02(+0.28%)
Apr 26, 2013 5.528 5.605 5.526 5.605 13,548 +0.08(+1.42%)
Apr 25, 2013 5.601 5.601 5.501 5.526 0 -0.00(-0.03%)
Apr 24, 2013 5.508 5.532 5.508 5.528 0 +0.00(+0.00%)
Apr 23, 2013 5.655 5.655 5.516 5.528 4,446 -0.12(-2.10%)
Apr 22, 2013 5.674 5.674 5.601 5.646 3,374 +0.06(+1.09%)
Apr 19, 2013 5.632 5.632 5.485 5.585 4,724 +0.05(+0.97%)
Apr 18, 2013 5.508 5.682 5.478 5.532 7,268 +0.04(+0.70%)
Apr 17, 2013 5.639 5.639 5.493 5.493 18,062 -0.20(-3.56%)
Apr 16, 2013 5.701 5.701 5.605 5.696 4,073 +0.03(+0.58%)
Apr 15, 2013 5.605 5.663 5.605 5.663 3,922 +0.03(+0.56%)
Apr 12, 2013 5.682 5.686 5.624 5.631 7,357 -0.06(-1.05%)
Apr 11, 2013 5.605 5.691 5.605 5.691 2,276 +0.02(+0.30%)
Apr 10, 2013 5.715 5.720 5.605 5.674 15,674 +0.05(+0.82%)
Apr 09, 2013 5.636 5.663 5.628 5.628 2,881 -0.07(-1.28%)
Apr 08, 2013 5.713 5.713 5.628 5.701 1,947 +0.07(+1.30%)
Apr 05, 2013 5.663 5.720 5.624 5.628 23,192 +0.04(+0.76%)
Apr 04, 2013 5.586 5.666 5.586 5.586 3,717 -0.05(-0.82%)
Apr 03, 2013 5.636 5.636 5.632 5.632 1,160 -0.01(-0.14%)
Apr 02, 2013 5.507 5.639 5.501 5.639 1,557 -0.03(-0.54%)
Apr 01, 2013 5.586 5.670 5.505 5.670 3,421 +0.09(+1.66%)
Mar 28, 2013 5.589 5.589 5.501 5.578 3,117 +0.04(+0.68%)
Mar 27, 2013 5.547 5.624 5.540 5.540 4,353 -0.01(-0.19%)
Mar 26, 2013 5.605 5.623 5.551 5.551 6,490 -0.09(-1.64%)
Mar 25, 2013 5.605 5.643 5.605 5.643 5,747 +0.00(+0.00%)
Mar 22, 2013 5.643 5.643 5.643 5.643 1,230 +0.02(+0.34%)
Mar 21, 2013 5.624 5.666 5.624 5.624 7,349 -0.04(-0.68%)
Mar 20, 2013 5.647 5.720 5.647 5.663 1,038 +0.04(+0.69%)
Mar 19, 2013 5.720 5.720 5.624 5.624 4,449 -0.09(-1.62%)
Mar 18, 2013 5.716 5.716 5.716 5.716 259 -0.00(-0.07%)
Mar 15, 2013 5.709 5.720 5.655 5.720 3,681 +0.02(+0.34%)
Mar 14, 2013 5.712 5.720 5.701 5.701 3,024 +0.08(+1.51%)
Mar 13, 2013 5.690 5.690 5.586 5.616 7,943 -0.09(-1.55%)
Mar 12, 2013 5.701 5.716 5.701 5.705 3,790 +0.00(+0.07%)
Mar 11, 2013 5.720 5.720 5.701 5.701 3,743 +0.04(+0.68%)
Mar 08, 2013 5.624 5.663 5.624 5.663 10,428 +0.04(+0.68%)
Mar 07, 2013 5.586 5.647 5.586 5.624 3,115 +0.04(+0.63%)
Mar 06, 2013 5.609 5.669 5.586 5.589 16,375 -0.11(-1.97%)
Mar 05, 2013 5.636 5.720 5.524 5.701 1,817 +0.17(+3.14%)
Mar 04, 2013 5.516 5.697 5.516 5.528 4,633 -0.19(-3.35%)
Mar 01, 2013 5.740 5.740 5.719 5.719 1,474 +0.08(+1.35%)
Feb 28, 2013 5.728 5.728 5.643 5.643 8,047 -0.14(-2.46%)
Feb 27, 2013 5.682 5.855 5.682 5.786 2,336 +0.05(+0.81%)
Feb 26, 2013 5.809 5.809 5.740 5.740 1,298 -0.04(-0.77%)
Feb 25, 2013 5.509 5.840 5.509 5.784 34,968 +0.28(+4.99%)
Feb 22, 2013 5.501 5.546 5.501 5.509 13,176 +0.00(+0.00%)
Feb 21, 2013 5.573 5.727 5.467 5.509 37,659 -0.00(-0.07%)
Feb 20, 2013 5.580 5.580 5.509 5.513 1,592 +0.05(+0.83%)
Feb 19, 2013 5.464 5.637 5.418 5.467 23,755 -0.02(-0.27%)
Feb 15, 2013 5.543 5.607 5.279 5.482 9,275 -0.06(-1.13%)
Feb 14, 2013 5.350 5.545 5.281 5.545 6,369 +0.25(+4.67%)
Feb 13, 2013 5.283 5.320 5.279 5.297 2,656 +0.01(+0.28%)
Feb 12, 2013 5.366 5.366 5.283 5.283 3,826 +0.00(+0.00%)
Feb 11, 2013 5.298 5.320 5.283 5.283 14,596 -0.03(-0.57%)
Feb 08, 2013 5.313 5.313 5.313 5.313 676 -0.04(-0.70%)
Feb 07, 2013 5.335 5.373 5.335 5.351 6,894 -0.02(-0.35%)
Feb 06, 2013 5.588 5.588 5.369 5.369 13,670 -0.04(-0.70%)
Feb 04, 2013 5.407 5.407 5.407 5.407 2,093 +0.00(+0.00%)
Feb 01, 2013 5.667 5.667 5.407 5.407 15,262 -0.22(-3.84%)
Jan 31, 2013 5.652 5.652 5.558 5.623 9,952 -0.06(-1.05%)
Jan 30, 2013 5.652 5.708 5.652 5.683 9,124 +0.03(+0.55%)
Jan 29, 2013 5.708 5.671 5.652 5.652 2,436 -0.06(-0.99%)
Jan 28, 2013 5.708 5.708 5.656 5.708 3,052 +0.03(+0.46%)
Jan 25, 2013 5.607 5.682 5.607 5.682 5,785 +0.10(+1.82%)
Jan 24, 2013 5.644 5.644 5.580 5.580 1,687 -0.06(-1.13%)
Jan 23, 2013 5.652 5.652 5.644 5.644 2,189 -0.01(-0.13%)
Jan 22, 2013 5.633 5.652 5.577 5.652 5,498 +0.09(+1.56%)
Jan 18, 2013 5.693 5.693 5.565 5.565 3,768 +0.06(+1.17%)
Jan 17, 2013 5.501 5.501 5.501 5.501 398 +0.02(+0.34%)
Jan 16, 2013 5.486 5.625 5.482 5.482 2,157 +0.07(+1.32%)
Jan 15, 2013 5.573 5.573 5.369 5.411 7,364 -0.22(-3.85%)
Jan 14, 2013 5.535 5.629 5.535 5.627 3,890 +0.14(+2.57%)
Jan 11, 2013 5.629 5.629 5.486 5.486 7,765 -0.06(-1.09%)
Jan 10, 2013 5.901 5.901 5.456 5.546 23,808 -0.37(-6.18%)
Jan 09, 2013 6.311 6.311 5.904 5.912 16,260 -0.34(-5.42%)
Jan 08, 2013 6.473 6.473 6.251 6.251 5,639 -0.30(-4.55%)
Jan 07, 2013 6.782 6.782 6.293 6.549 10,430 +0.10(+1.58%)
Jan 04, 2013 6.104 6.490 6.104 6.447 30,679 +0.42(+7.00%)
Jan 03, 2013 5.803 6.029 5.803 6.025 20,286 +0.37(+6.61%)
Jan 02, 2013 5.397 5.652 5.234 5.652 27,271 +0.45(+8.69%)
Dec 31, 2012 5.015 5.200 5.015 5.200 28,219 +0.19(+3.76%)
Dec 28, 2012 4.789 5.019 4.789 5.011 29,981 +0.15(+3.10%)
Dec 27, 2012 4.725 4.898 4.559 4.861 40,119 +0.17(+3.61%)
Dec 26, 2012 4.638 4.774 4.635 4.691 8,243 +0.09(+1.88%)
Dec 24, 2012 4.465 4.706 4.465 4.604 13,152 +0.12(+2.60%)
Dec 21, 2012 4.518 4.522 4.465 4.488 23,235 +0.02(+0.51%)
Dec 20, 2012 4.635 4.635 4.416 4.465 43,967 -0.15(-3.27%)
Dec 19, 2012 4.898 4.898 4.616 4.616 44,363 -0.28(-5.77%)
Dec 18, 2012 5.011 5.083 4.868 4.898 22,293 -0.23(-4.48%)
Dec 17, 2012 5.136 5.275 5.087 5.128 17,091 -0.03(-0.58%)
Dec 14, 2012 5.275 5.332 5.109 5.158 8,877 -0.09(-1.69%)
Dec 13, 2012 5.373 5.388 5.245 5.247 11,419 -0.16(-2.88%)
Dec 12, 2012 5.339 5.520 5.283 5.402 45,021 -0.16(-2.80%)
Dec 11, 2012 5.562 5.652 5.558 5.558 16,404 -0.02(-0.41%)
Dec 10, 2012 5.573 5.607 5.573 5.580 4,909 -0.01(-0.20%)
Dec 07, 2012 5.595 5.595 5.577 5.592 8,028 +0.02(+0.27%)
Dec 06, 2012 5.855 5.855 5.558 5.577 30,493 -0.14(-2.44%)
Dec 05, 2012 5.791 5.803 5.671 5.716 13,089 -0.07(-1.17%)
Dec 04, 2012 5.916 5.991 5.784 5.784 13,869 -0.41(-6.63%)
Nov 30, 2012 6.010 6.210 6.010 6.195 8,898 +0.17(+2.81%)
Nov 29, 2012 6.259 6.292 6.025 6.025 18,044 -0.26(-4.08%)
Nov 28, 2012 6.311 6.311 6.281 6.281 9,410 -0.02(-0.28%)
Nov 27, 2012 6.491 6.491 6.295 6.299 8,123 -0.19(-2.97%)
Nov 26, 2012 6.677 6.758 6.491 6.491 11,150 -0.25(-3.68%)
Nov 21, 2012 6.695 6.739 6.739 6.739 5,671 -0.08(-1.15%)
Nov 20, 2012 6.847 6.851 6.688 6.818 9,916 +0.05(+0.72%)
Nov 16, 2012 6.765 6.769 6.769 6.769 5,941 +0.01(+0.16%)
Nov 15, 2012 6.847 6.851 6.619 6.758 7,939 -0.09(-1.35%)
Nov 14, 2012 7.032 7.036 6.851 6.851 2,808 +0.11(+1.65%)
Nov 13, 2012 7.017 7.028 6.721 6.739 3,753 -0.30(-4.21%)
Nov 12, 2012 7.132 7.199 6.965 7.036 6,548 +0.20(+2.93%)
Nov 09, 2012 7.102 7.102 6.836 6.836 2,616 -0.37(-5.14%)
Nov 08, 2012 7.443 7.443 6.939 7.206 7,113 -0.04(-0.51%)
Nov 07, 2012 7.406 7.406 7.243 7.243 1,066 -0.20(-2.73%)
Nov 06, 2012 7.480 7.480 7.217 7.447 10,664 -0.03(-0.42%)
Nov 05, 2012 7.450 7.478 7.441 7.478 1,080 +0.03(+0.47%)
Nov 02, 2012 7.536 7.546 7.443 7.443 3,645 -0.11(-1.42%)
Oct 31, 2012 7.587 7.550 7.550 7.550 540 +0.14(+1.85%)
Oct 26, 2012 7.480 7.413 7.413 7.413 2,430 -0.01(-0.20%)
Oct 25, 2012 7.547 7.547 7.428 7.428 2,727 -0.16(-2.10%)
Oct 24, 2012 7.591 7.591 7.425 7.587 1,755 +0.01(+0.20%)
Oct 23, 2012 7.591 7.591 7.573 7.573 2,867 -0.02(-0.24%)
Oct 19, 2012 7.739 7.739 7.125 7.591 18,933 -0.20(-2.52%)
Oct 18, 2012 7.787 7.787 7.787 7.787 270 +0.19(+2.49%)
Oct 17, 2012 7.476 7.906 7.476 7.599 4,283 +0.08(+1.08%)
Oct 16, 2012 7.980 8.084 7.465 7.518 30,648 -0.45(-5.62%)
Oct 15, 2012 8.135 8.135 7.961 7.965 937 -0.18(-2.23%)
Oct 12, 2012 8.113 8.165 8.113 8.147 2,295 -0.04(-0.45%)
Oct 11, 2012 8.184 8.184 8.184 8.184 675 +0.11(+1.42%)
Oct 10, 2012 8.069 8.069 8.069 8.069 270 +0.01(+0.18%)
Oct 09, 2012 8.217 8.217 8.054 8.054 3,894 -0.16(-1.89%)
Oct 08, 2012 8.247 8.247 8.210 8.210 1,350 -0.06(-0.72%)
Oct 05, 2012 8.324 8.398 8.269 8.269 1,536 +0.01(+0.11%)
Oct 04, 2012 8.298 8.410 8.202 8.260 7,696 -0.14(-1.61%)
Oct 03, 2012 8.195 8.395 8.195 8.395 7,280 -0.02(-0.22%)
Oct 02, 2012 8.198 8.413 8.198 8.413 5,587 +0.05(+0.58%)
Oct 01, 2012 8.284 8.365 8.284 8.364 2,514 +0.31(+3.80%)
Sep 28, 2012 8.365 8.365 8.058 8.058 1,601 -0.17(-2.11%)
Sep 27, 2012 8.280 8.376 8.221 8.232 5,401 -0.09(-1.13%)
Sep 26, 2012 8.250 8.328 8.250 8.326 1,620 +0.18(+2.20%)
Sep 25, 2012 8.210 8.239 8.147 8.147 4,472 +0.02(+0.23%)
Sep 24, 2012 8.111 8.239 8.110 8.128 4,220 +0.09(+1.10%)
Sep 21, 2012 8.050 8.050 7.965 8.040 1,093 -0.20(-2.38%)
Sep 20, 2012 7.873 8.235 7.873 8.235 5,382 +0.37(+4.69%)
Sep 19, 2012 8.110 8.110 7.866 7.866 4,004 -0.11(-1.33%)
Sep 18, 2012 8.143 8.143 7.961 7.973 4,850 +0.01(+0.15%)
Sep 17, 2012 8.180 8.180 7.881 7.961 9,600 +0.04(+0.45%)
Sep 14, 2012 8.147 8.147 7.802 7.925 15,798 -0.17(-2.05%)
Sep 13, 2012 8.173 8.339 8.091 8.091 11,474 -0.09(-1.13%)
Sep 12, 2012 8.332 8.332 8.147 8.184 5,765 -0.18(-2.13%)
Sep 11, 2012 8.306 8.361 8.306 8.361 3,556 -0.08(-0.92%)
Sep 10, 2012 8.439 8.439 8.439 8.439 945 -0.05(-0.57%)
Sep 07, 2012 8.221 8.487 8.221 8.487 3,240 +0.27(+3.24%)
Sep 06, 2012 8.273 8.273 8.221 8.221 4,204 -0.05(-0.63%)
Sep 05, 2012 8.472 8.472 8.221 8.273 8,101 -0.14(-1.63%)
Aug 31, 2012 8.417 8.409 8.409 8.409 4,590 -0.08(-0.96%)
Aug 30, 2012 8.750 8.750 8.332 8.491 7,280 -0.27(-3.13%)
Aug 29, 2012 8.635 8.765 8.561 8.765 9,878 +0.22(+2.57%)
Aug 27, 2012 8.888 8.888 8.134 8.545 23,396 -0.20(-2.25%)
Aug 24, 2012 8.782 8.782 8.538 8.742 11,322 -0.07(-0.83%)
Aug 23, 2012 9.000 9.000 8.815 8.815 1,921 -0.07(-0.82%)
Aug 22, 2012 8.815 9.024 8.778 8.888 2,201 +0.07(+0.83%)
Aug 21, 2012 8.968 8.968 8.815 8.815 3,019 -0.05(-0.62%)
Aug 20, 2012 8.884 9.081 8.705 8.869 3,503 +0.01(+0.07%)
Aug 17, 2012 8.742 8.863 8.706 8.863 2,383 +0.07(+0.80%)
Aug 16, 2012 8.792 8.792 8.792 8.792 549 +0.05(+0.54%)
Aug 15, 2012 8.756 8.802 8.742 8.745 6,907 -0.13(-1.42%)
Aug 14, 2012 8.898 8.898 8.822 8.872 1,386 +0.02(+0.27%)
Aug 13, 2012 8.818 8.924 8.818 8.847 8,527 -0.24(-2.61%)
Aug 10, 2012 8.942 9.106 8.942 9.084 8,049 -0.19(-2.08%)
Aug 09, 2012 8.800 9.324 8.800 9.277 6,133 -0.15(-1.58%)
Aug 07, 2012 9.470 9.427 9.427 9.427 2,470 +0.03(+0.31%)
Aug 06, 2012 9.361 9.397 9.288 9.397 1,921 +0.01(+0.16%)
Aug 03, 2012 9.121 9.383 9.110 9.383 1,968 +0.08(+0.88%)
Aug 02, 2012 9.379 9.387 9.290 9.301 1,921 +0.05(+0.53%)
Aug 01, 2012 9.383 9.397 8.966 9.252 5,216 +0.43(+4.87%)
Jul 31, 2012 9.106 9.285 8.822 8.822 4,027 -0.10(-1.14%)
Jul 30, 2012 8.986 9.283 8.924 8.924 1,921 -0.18(-2.00%)
Jul 27, 2012 9.197 9.197 9.106 9.106 4,392 -0.16(-1.77%)
Jul 26, 2012 9.110 9.281 9.110 9.270 1,499 +0.18(+2.00%)
Jul 25, 2012 8.880 9.288 8.873 9.088 4,529 +0.24(+2.67%)
Jul 24, 2012 9.051 9.277 8.851 8.851 5,147 -0.02(-0.21%)
Jul 23, 2012 8.869 8.869 8.869 8.869 549 -0.20(-2.25%)
Jul 20, 2012 9.470 9.470 8.960 9.073 4,766 -0.25(-2.66%)
Jul 19, 2012 9.106 9.470 9.106 9.321 3,854 +0.22(+2.37%)
Jul 18, 2012 9.105 9.105 9.105 9.105 549 +0.15(+1.62%)
Jul 17, 2012 9.070 9.070 8.888 8.960 2,745 -0.15(-1.60%)
Jul 16, 2012 8.786 9.106 8.786 9.106 5,219 +0.32(+3.65%)
Jul 13, 2012 8.742 8.793 8.742 8.786 2,470 +0.04(+0.50%)
Jul 12, 2012 8.742 8.742 8.742 8.742 549 -0.00(-0.00%)
Jul 11, 2012 8.742 8.742 8.742 8.742 1,647 +0.00(+0.00%)
Jul 10, 2012 8.854 8.854 8.742 8.742 3,019 +0.00(+0.00%)
Jul 09, 2012 8.855 8.855 8.742 8.742 1,647 -0.13(-1.44%)
Jul 06, 2012 8.600 8.869 8.600 8.869 549 +0.27(+3.13%)
Jul 05, 2012 8.869 8.869 8.600 8.600 5,463 -0.26(-2.94%)
Jul 03, 2012 8.738 9.106 8.738 8.860 3,019 +0.21(+2.41%)
Jul 02, 2012 8.195 9.081 8.155 8.651 15,882 +0.54(+6.70%)
Jun 29, 2012 8.192 8.239 8.075 8.108 7,555 -0.09(-1.06%)
Jun 28, 2012 8.181 8.239 8.181 8.195 7,473 -0.09(-1.10%)
Jun 27, 2012 8.286 8.286 8.286 8.286 439 +0.17(+2.10%)
Jun 26, 2012 8.115 8.115 8.115 8.115 274 -0.26(-3.09%)
Jun 25, 2012 8.206 8.381 8.190 8.374 9,419 +0.23(+2.82%)
Jun 22, 2012 8.129 8.144 8.129 8.144 664 -0.29(-3.45%)
Jun 21, 2012 8.126 8.465 8.126 8.436 8,439 -0.03(-0.38%)
Jun 18, 2012 8.410 8.468 8.468 8.468 2,745 -0.16(-1.82%)
Jun 14, 2012 8.057 8.625 8.625 8.625 8,236 +0.54(+6.66%)
Jun 13, 2012 8.396 8.396 8.053 8.086 1,853 -0.29(-3.47%)
Jun 12, 2012 8.381 8.469 8.359 8.377 10,767 -0.00(-0.00%)
Jun 11, 2012 8.469 8.469 8.378 8.378 1,864 +0.00(+0.00%)
Jun 08, 2012 8.465 8.465 8.378 8.378 1,372 -0.00(-0.04%)
Jun 07, 2012 8.458 8.458 8.378 8.381 4,255 +0.09(+1.14%)
Jun 06, 2012 8.170 8.287 8.170 8.287 1,647 +0.10(+1.25%)
Jun 05, 2012 8.246 8.246 8.185 8.185 1,002 +0.10(+1.26%)
Jun 04, 2012 8.370 8.370 8.061 8.083 5,718 -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.