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, 2018 2.283 2.629 2.231 2.401 67,524 +0.27(+12.89%)
May 30, 2018 2.108 2.201 2.096 2.126 7,820 -0.07(-3.07%)
May 29, 2018 2.171 2.194 2.160 2.194 12,464 +0.04(+1.99%)
May 25, 2018 2.151 2.151 2.151 0 -0.01(-0.65%)
May 24, 2018 2.165 2.165 2.165 2.165 791 +0.02(+1.07%)
May 23, 2018 2.126 2.143 2.126 2.142 5,242 +0.01(+0.57%)
May 22, 2018 2.057 2.130 2.057 2.130 13,591 +0.02(+1.10%)
May 21, 2018 2.107 2.107 2.107 2.107 9,476 +0.11(+5.38%)
May 18, 2018 2.137 2.137 2.000 2.000 2,147 -0.11(-5.39%)
May 17, 2018 2.022 2.117 2.022 2.114 1,725 +0.04(+1.91%)
May 16, 2018 1.978 2.090 1.978 2.074 2,354 +0.08(+3.87%)
May 15, 2018 2.055 2.055 1.971 1.997 2,306 -0.12(-5.54%)
May 14, 2018 2.057 2.114 2.057 2.114 2,264 -0.02(-0.80%)
May 11, 2018 1.948 2.138 1.948 2.131 11,543 +0.11(+5.37%)
May 10, 2018 2.051 2.051 1.954 2.022 3,021 -0.00(-0.01%)
May 09, 2018 2.023 2.023 2.023 2.023 453 +0.00(+0.01%)
May 08, 2018 2.057 2.125 2.022 2.022 4,690 -0.06(-3.01%)
May 07, 2018 1.982 2.085 1.982 2.085 15,798 +0.14(+7.33%)
May 04, 2018 1.943 1.943 1.943 1.943 276 +0.06(+3.02%)
May 03, 2018 1.886 1.886 1.886 1.886 350 -0.01(-0.68%)
May 02, 2018 1.982 1.982 1.857 1.899 7,092 +0.06(+3.22%)
May 01, 2018 1.934 1.934 1.840 1.840 1,927 -0.05(-2.72%)
Apr 30, 2018 1.908 1.908 1.817 1.891 10,488 -0.07(-3.77%)
Apr 26, 2018 1.965 1.965 1.965 136 -0.07(-3.30%)
Apr 25, 2018 2.028 2.043 2.028 2.032 1,676 +0.04(+2.00%)
Apr 24, 2018 2.005 2.020 1.992 1.992 817 -0.05(-2.61%)
Apr 23, 2018 2.057 2.057 2.046 2.046 803 +0.02(+0.87%)
Apr 20, 2018 2.082 2.082 2.028 2.028 2,924 -0.03(-1.37%)
Apr 19, 2018 2.059 2.142 2.056 2.056 4,801 -0.08(-3.89%)
Apr 18, 2018 2.082 2.140 2.074 2.140 2,847 +0.15(+7.31%)
Apr 17, 2018 1.942 2.074 1.942 1.994 5,611 -0.02(-0.99%)
Apr 16, 2018 2.014 2.014 2.014 2.014 749 +0.11(+5.54%)
Apr 13, 2018 2.000 2.000 1.908 1.908 3,719 -0.15(-7.24%)
Apr 12, 2018 2.051 2.057 2.051 2.057 941 +0.05(+2.29%)
Apr 11, 2018 2.032 2.032 1.903 2.011 1,211 -0.03(-1.46%)
Apr 10, 2018 2.109 2.109 1.976 2.041 6,189 -0.02(-1.05%)
Apr 09, 2018 2.063 2.068 2.062 2.062 3,162 -0.08(-3.73%)
Apr 06, 2018 2.011 2.011 2.142 560 +0.13(+6.53%)
Apr 04, 2018 2.011 2.011 2.011 1 -0.14(-6.38%)
Apr 03, 2018 2.114 2.148 2.097 2.148 2,938 +0.03(+1.62%)
Apr 02, 2018 2.114 2.114 2.114 2.114 4,619 -0.03(-1.51%)
Mar 29, 2018 2.146 2.146 2.146 0 -0.05(-2.16%)
Mar 28, 2018 2.194 2.194 2.194 2.194 824 +0.00(+0.00%)
Mar 27, 2018 2.120 2.194 2.119 2.194 2,788 +0.02(+1.05%)
Mar 26, 2018 2.114 2.171 2.114 2.171 7,985 +0.07(+3.54%)
Mar 23, 2018 2.040 2.097 1.977 2.097 2,257 +0.01(+0.55%)
Mar 22, 2018 2.085 2.085 2.085 2.085 1,412 -0.03(-1.38%)
Mar 20, 2018 2.114 2.114 2.114 56 +0.02(+1.05%)
Mar 19, 2018 2.131 2.131 2.093 2.093 770 -0.02(-0.74%)
Mar 16, 2018 2.080 2.108 2.051 2.108 7,500 +0.06(+3.07%)
Mar 15, 2018 2.037 2.077 2.037 2.045 3,675 +0.06(+3.17%)
Mar 14, 2018 1.902 2.017 1.902 1.982 6,548 +0.06(+2.97%)
Mar 13, 2018 1.874 1.925 1.874 1.925 4,927 +0.14(+8.01%)
Mar 12, 2018 1.885 1.971 1.783 1.783 17,786 -0.16(-8.26%)
Mar 09, 2018 1.976 1.976 1.943 1.943 416 -0.05(-2.31%)
Mar 08, 2018 2.068 2.072 1.942 1.989 3,490 -0.03(-1.73%)
Mar 07, 2018 1.971 2.085 1.971 2.024 5,105 -0.08(-3.74%)
Mar 06, 2018 2.043 2.102 2.017 2.102 2,956 +0.12(+6.05%)
Mar 05, 2018 1.914 1.982 1.914 1.982 4,550 +0.11(+5.79%)
Mar 02, 2018 1.874 1.891 1.857 1.874 10,010 -0.04(-2.09%)
Mar 01, 2018 1.937 1.937 1.885 1.914 8,602 -0.04(-2.05%)
Feb 28, 2018 2.068 2.068 1.954 1.954 9,437 -0.16(-7.57%)
Feb 27, 2018 2.114 2.114 2.114 2.114 1,573 -0.04(-1.73%)
Feb 26, 2018 2.230 2.230 2.151 2.151 1,765 -0.02(-1.03%)
Feb 23, 2018 2.213 2.274 2.017 2.174 34,488 -0.06(-2.51%)
Feb 22, 2018 2.214 2.230 2.213 2.230 7,584 -0.06(-2.45%)
Feb 20, 2018 2.286 2.286 2.286 0 +0.03(+1.24%)
Feb 16, 2018 2.258 2.258 2.258 0 -0.02(-0.98%)
Feb 15, 2018 2.324 2.324 2.280 2.280 894 +0.01(+0.58%)
Feb 14, 2018 2.267 2.267 2.267 2.267 1,892 -0.06(-2.73%)
Feb 13, 2018 2.330 2.330 2.330 2.330 1,886 -0.12(-4.81%)
Feb 12, 2018 2.409 2.448 2.319 2.448 7,700 -0.05(-2.19%)
Feb 09, 2018 2.560 2.560 2.503 2.503 2,143 +0.05(+1.87%)
Feb 08, 2018 2.457 2.457 2.457 2.457 824 -0.05(-1.83%)
Feb 01, 2018 2.503 2.503 2.503 62 +0.05(+1.95%)
Jan 31, 2018 2.437 2.455 2.437 2.455 1,877 -0.06(-2.26%)
Jan 30, 2018 2.512 2.512 2.512 2.512 598 +0.03(+1.22%)
Jan 29, 2018 2.469 2.487 2.465 2.482 2,336 +0.06(+2.32%)
Jan 26, 2018 2.398 2.512 2.398 2.425 2,731 +0.03(+1.16%)
Jan 25, 2018 2.409 2.409 2.267 2.398 3,745 -0.06(-2.51%)
Jan 24, 2018 2.476 2.477 2.392 2.459 2,454 +0.03(+1.28%)
Jan 23, 2018 2.476 2.476 2.382 2.428 1,188 -0.04(-1.76%)
Jan 22, 2018 2.352 2.475 2.352 2.472 2,761 +0.17(+7.17%)
Jan 19, 2018 2.308 2.381 2.306 2.306 4,230 -0.00(-0.07%)
Jan 18, 2018 2.353 2.353 2.263 2.308 3,962 -0.03(-1.20%)
Jan 17, 2018 2.353 2.500 2.179 2.336 8,614 -0.03(-1.18%)
Jan 16, 2018 2.185 2.364 2.185 2.364 68,089 +0.15(+6.97%)
Jan 12, 2018 2.210 2.210 2.210 0 -0.00(-0.06%)
Jan 11, 2018 2.179 2.224 2.112 2.211 22,065 -0.02(-0.92%)
Jan 10, 2018 2.207 2.207 2.232 5,448 +0.02(+1.12%)
Jan 09, 2018 2.162 2.297 2.157 2.207 20,175 +0.06(+3.02%)
Jan 08, 2018 2.101 2.235 2.101 2.142 8,747 +0.04(+1.88%)
Jan 05, 2018 2.188 2.190 2.103 2.103 5,441 -0.09(-3.99%)
Jan 04, 2018 2.213 2.213 2.168 2.190 6,272 -0.06(-2.47%)
Jan 03, 2018 2.067 2.297 2.067 2.246 10,832 +0.15(+7.03%)
Jan 02, 2018 2.129 1.944 2.098 13,668 +0.19(+10.17%)
Dec 29, 2017 1.905 1.905 1.905 0 +0.08(+4.29%)
Dec 28, 2017 1.977 2.132 1.821 1.826 37,526 -0.19(-9.44%)
Dec 27, 2017 1.905 2.047 1.883 2.017 10,548 +0.08(+4.05%)
Dec 26, 2017 1.759 1.938 1.759 1.938 37,742 +0.06(+3.44%)
Dec 22, 2017 1.815 1.949 1.809 1.874 6,583 -0.17(-8.10%)
Dec 21, 2017 1.742 2.039 1.720 2.039 4,598 +0.34(+19.74%)
Dec 20, 2017 1.815 1.821 1.687 1.703 15,623 -0.12(-6.46%)
Dec 19, 2017 1.759 1.843 1.753 1.821 7,609 +0.10(+5.86%)
Dec 18, 2017 1.849 1.849 1.585 1.720 29,211 -0.13(-6.97%)
Dec 15, 2017 1.944 1.944 1.849 1.849 21,978 -0.04(-2.27%)
Dec 14, 2017 1.904 1.904 1.882 1.892 2,358 -0.02(-1.26%)
Dec 13, 2017 1.933 2.003 1.927 1.916 21,489 -0.02(-1.16%)
Dec 12, 2017 1.961 1.975 1.938 1.938 7,117 -0.04(-2.26%)
Dec 11, 2017 2.011 2.011 1.966 1.983 31,087 -0.12(-5.89%)
Dec 08, 2017 2.067 2.111 2.067 2.107 1,445 +0.03(+1.39%)
Dec 07, 2017 2.140 2.178 2.067 2.078 6,551 -0.05(-2.56%)
Dec 06, 2017 2.158 2.185 2.133 2.133 8,818 -0.03(-1.36%)
Dec 05, 2017 2.202 2.213 2.140 2.162 9,048 +0.02(+0.78%)
Dec 04, 2017 2.106 2.151 2.084 2.146 14,461 +0.06(+3.05%)
Dec 01, 2017 2.130 2.130 2.130 2.082 3,948 +0.01(+0.29%)
Nov 30, 2017 2.134 2.225 2.067 2.076 8,848 -0.06(-2.99%)
Nov 29, 2017 2.149 2.139 2.140 1,549 +0.02(+0.96%)
Nov 28, 2017 2.221 2.221 2.120 2.120 2,105 +0.01(+0.42%)
Nov 27, 2017 2.254 2.254 2.111 2.111 1,562 -0.10(-4.53%)
Nov 24, 2017 2.211 2.211 2.211 2.211 226 +0.04(+1.83%)
Nov 22, 2017 2.188 2.188 2.171 2.171 3,124 -0.07(-2.96%)
Nov 21, 2017 2.116 2.238 2.116 2.237 15,258 +0.17(+8.00%)
Nov 20, 2017 2.099 2.138 2.072 2.072 3,538 -0.12(-5.49%)
Nov 17, 2017 2.154 2.257 2.149 2.192 8,513 +0.00(+0.20%)
Nov 16, 2017 2.109 2.265 2.105 2.188 20,890 -0.01(-0.50%)
Nov 15, 2017 2.199 2.199 2.182 2.199 1,442 +0.04(+2.05%)
Nov 14, 2017 2.121 2.158 2.121 2.154 1,077 -0.05(-2.16%)
Nov 13, 2017 2.171 2.204 2.171 2.202 4,176 +0.08(+3.54%)
Nov 10, 2017 2.154 2.182 2.154 2.127 11,085 -0.04(-2.01%)
Nov 09, 2017 2.257 2.257 2.170 2.170 19,555 +0.01(+0.46%)
Nov 08, 2017 2.160 2.160 2.160 2.160 1,855 -0.05(-2.15%)
Nov 07, 2017 2.154 2.249 2.154 2.208 1,480 +0.02(+0.93%)
Nov 06, 2017 2.184 2.221 2.182 2.188 6,095 +0.01(+0.46%)
Nov 03, 2017 2.178 2.178 2.178 2.178 1,163 -0.02(-0.86%)
Nov 02, 2017 2.253 2.253 2.196 2.196 946 +0.08(+3.75%)
Oct 30, 2017 2.117 2.117 2.117 18 -0.12(-5.49%)
Oct 27, 2017 2.240 2.240 2.240 2.240 975 +0.15(+6.99%)
Oct 26, 2017 2.077 2.094 2.072 2.094 5,559 -0.01(-0.53%)
Oct 25, 2017 2.105 2.105 2.105 2.105 369 -0.02(-1.04%)
Oct 24, 2017 2.179 2.179 2.127 2.127 5,837 -0.01(-0.52%)
Oct 23, 2017 2.141 2.182 2.127 2.138 1,801 +0.01(+0.52%)
Oct 20, 2017 2.165 2.170 2.116 2.127 12,506 -0.03(-1.28%)
Oct 19, 2017 2.149 2.154 2.149 2.154 412 +0.01(+0.49%)
Oct 18, 2017 2.210 2.210 2.144 2.144 10,428 -0.04(-1.99%)
Oct 17, 2017 2.182 2.265 2.165 2.188 9,279 +0.03(+1.34%)
Oct 16, 2017 2.221 2.293 2.149 2.159 12,152 -0.06(-2.60%)
Oct 13, 2017 2.212 2.216 2.212 2.216 1,089 -0.12(-4.96%)
Oct 12, 2017 2.281 2.332 2.281 2.332 2,208 +0.13(+5.80%)
Oct 11, 2017 2.309 2.320 2.204 2.204 12,349 -0.06(-2.45%)
Oct 10, 2017 2.193 2.265 2.177 2.259 4,435 +0.04(+1.89%)
Oct 09, 2017 2.229 2.229 2.172 2.217 6,400 +0.03(+1.36%)
Oct 06, 2017 2.237 2.326 2.132 2.188 26,858 -0.03(-1.25%)
Oct 05, 2017 2.211 2.265 2.211 2.215 11,771 +0.02(+1.01%)
Oct 04, 2017 2.193 2.193 2.193 2.193 2,136 +0.05(+2.56%)
Oct 03, 2017 2.203 2.203 2.138 2.138 12,184 -0.07(-3.23%)
Oct 02, 2017 2.307 2.307 2.202 2.210 3,405 +0.06(+2.89%)
Sep 29, 2017 2.265 2.315 2.148 2.148 5,360 -0.07(-3.05%)
Sep 28, 2017 2.259 2.259 2.163 2.215 5,859 +0.00(+0.00%)
Sep 27, 2017 2.179 2.276 2.127 2.215 20,933 +0.07(+3.08%)
Sep 26, 2017 2.143 2.265 2.127 2.149 8,627 -0.06(-2.51%)
Sep 25, 2017 2.182 2.204 2.182 2.204 1,372 +0.01(+0.48%)
Sep 22, 2017 2.194 2.194 2.194 2.194 655 -0.08(-3.45%)
Sep 20, 2017 2.272 2.272 2.272 10 +0.02(+1.05%)
Sep 19, 2017 2.348 2.355 2.110 2.248 38,686 -0.07(-2.87%)
Sep 18, 2017 2.348 2.348 2.310 2.315 3,012 -0.03(-1.41%)
Sep 15, 2017 2.265 2.375 2.265 2.348 9,062 +0.13(+5.99%)
Sep 14, 2017 2.138 2.265 2.138 2.215 16,159 +0.14(+6.69%)
Sep 13, 2017 1.972 2.154 1.961 2.076 35,840 +0.03(+1.31%)
Sep 11, 2017 2.049 2.049 2.049 278 +0.03(+1.64%)
Sep 08, 2017 1.961 2.044 1.961 2.016 2,550 -0.01(-0.30%)
Sep 07, 2017 2.023 2.023 2.022 2.022 407 +0.06(+2.83%)
Sep 06, 2017 1.945 1.967 1.942 1.967 2,327 -0.04(-2.20%)
Sep 05, 2017 1.933 2.038 1.933 2.011 2,878 -0.06(-2.90%)
Sep 01, 2017 2.055 2.071 1.967 2.071 10,884 +0.02(+0.78%)
Aug 31, 2017 1.961 2.055 1.961 2.055 12,582 +0.10(+5.09%)
Aug 30, 2017 1.933 1.956 1.906 1.956 13,812 -0.01(-0.28%)
Aug 29, 2017 1.908 2.038 1.908 1.961 11,004 -0.01(-0.39%)
Aug 28, 2017 1.932 1.969 1.931 1.969 16,642 +0.04(+2.00%)
Aug 25, 2017 1.921 1.947 1.921 1.930 4,209 -0.04(-2.23%)
Aug 24, 2017 1.830 1.974 1.830 1.974 21,268 +0.02(+0.85%)
Aug 23, 2017 1.951 1.997 1.932 1.957 10,768 +0.06(+3.34%)
Aug 22, 2017 2.001 2.001 1.841 1.894 5,098 +0.03(+1.45%)
Aug 21, 2017 1.795 1.963 1.795 1.867 11,345 +0.09(+5.08%)
Aug 18, 2017 1.777 1.777 1.775 1.777 1,709 -0.01(-0.59%)
Aug 17, 2017 1.761 1.788 1.761 1.787 3,280 +0.02(+1.00%)
Aug 16, 2017 1.769 1.769 1.769 1.769 749 -0.03(-1.88%)
Aug 15, 2017 1.803 1.803 1.803 1.803 880 +0.05(+2.74%)
Aug 14, 2017 1.803 1.819 1.755 1.755 1,467 -0.11(-6.07%)
Aug 11, 2017 1.894 1.935 1.869 1.869 9,891 +0.03(+1.52%)
Aug 10, 2017 1.840 1.846 1.814 1.841 6,659 +0.00(+0.00%)
Aug 09, 2017 1.819 1.841 1.819 1.841 667 -0.02(-1.02%)
Aug 08, 2017 1.761 1.862 1.750 1.860 7,639 +0.04(+1.92%)
Aug 07, 2017 1.846 1.846 1.730 1.825 6,063 +0.01(+0.59%)
Aug 04, 2017 1.811 1.814 1.811 1.814 3,386 -0.03(-1.73%)
Aug 02, 2017 1.846 1.846 1.846 24 +0.08(+4.82%)
Aug 01, 2017 1.812 1.857 1.761 1.761 11,832 -0.10(-5.42%)
Jul 31, 2017 1.841 1.883 1.787 1.862 13,690 +0.06(+3.10%)
Jul 28, 2017 1.702 1.850 1.697 1.806 14,755 +0.03(+1.47%)
Jul 27, 2017 1.766 1.780 1.766 1.780 3,004 -0.02(-1.30%)
Jul 26, 2017 1.803 1.811 1.788 1.803 8,380 -0.02(-0.86%)
Jul 25, 2017 1.755 1.835 1.656 1.819 4,041 -0.02(-1.18%)
Jul 24, 2017 1.782 1.841 1.665 1.841 6,586 -0.01(-0.29%)
Jul 21, 2017 1.844 1.846 1.844 1.846 1,407 +0.05(+2.98%)
Jul 20, 2017 1.798 1.819 1.782 1.793 5,330 +0.03(+1.43%)
Jul 19, 2017 1.942 1.942 1.766 1.767 12,279 -0.10(-5.36%)
Jul 18, 2017 1.893 1.963 1.734 1.867 22,614 -0.04(-1.96%)
Jul 17, 2017 1.934 1.934 1.825 1.905 6,978 -0.04(-2.20%)
Jul 14, 2017 1.756 1.947 1.756 1.947 8,479 +0.07(+3.99%)
Jul 13, 2017 1.798 1.937 1.798 1.873 10,858 +0.12(+7.01%)
Jul 12, 2017 1.814 1.825 1.734 1.750 7,917 -0.12(-6.29%)
Jul 11, 2017 1.974 1.974 1.814 1.867 14,623 -0.11(-5.66%)
Jul 10, 2017 1.919 1.979 1.915 1.979 3,808 -0.03(-1.46%)
Jul 07, 2017 1.873 2.011 1.873 2.009 8,923 +0.14(+7.57%)
Jul 06, 2017 1.873 2.065 1.867 1.867 8,305 -0.23(-11.09%)
Jul 05, 2017 1.985 2.100 1.963 2.100 7,401 +0.11(+5.54%)
Jul 03, 2017 2.107 2.107 1.974 1.990 2,509 -0.01(-0.27%)
Jun 30, 2017 2.025 1.803 1.995 79,404 +0.19(+10.65%)
Jun 29, 2017 1.757 1.803 1.681 1.803 31,720 +0.06(+3.68%)
Jun 28, 2017 1.814 1.814 1.670 1.739 33,298 -0.07(-3.83%)
Jun 27, 2017 1.675 1.811 1.675 1.809 25,798 +0.13(+7.65%)
Jun 26, 2017 1.681 1.681 1.615 1.680 17,587 -0.06(-3.40%)
Jun 23, 2017 1.814 1.814 1.759 1.739 20,535 -0.05(-2.69%)
Jun 22, 2017 1.814 1.814 1.647 1.787 19,377 -0.03(-1.47%)
Jun 21, 2017 1.814 1.814 1.654 1.814 6,279 +0.01(+0.30%)
Jun 20, 2017 1.694 1.835 1.694 1.809 8,828 -0.04(-2.02%)
Jun 19, 2017 1.846 1.846 1.846 1.846 3,754 -0.00(-0.00%)
Jun 16, 2017 1.691 1.851 1.654 1.846 13,679 +0.03(+1.77%)
Jun 15, 2017 1.814 1.841 1.766 1.814 9,416 +0.03(+1.49%)
Jun 14, 2017 1.665 1.793 1.547 1.787 18,711 +0.00(+0.18%)
Jun 13, 2017 1.784 1.784 1.784 1.784 1,297 -0.14(-7.11%)
Jun 12, 2017 1.777 1.921 1.777 1.921 16,312 +0.18(+10.06%)
Jun 09, 2017 1.717 1.766 1.706 1.745 5,529 -0.02(-1.18%)
Jun 08, 2017 1.681 1.857 1.681 1.766 7,471 +0.10(+6.09%)
Jun 07, 2017 1.963 1.963 1.665 1.665 18,563 -0.23(-12.03%)
Jun 06, 2017 1.990 1.990 1.892 1.892 476 +0.07(+3.70%)
Jun 05, 2017 1.952 1.986 1.825 1.825 6,856 -0.18(-9.04%)
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.