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 24, 2011 6.588 6.856 6.588 6.791 14,919 +0.21(+3.18%)
May 23, 2011 6.450 6.581 6.450 6.581 6,566 +0.13(+1.98%)
May 20, 2011 6.467 6.480 6.139 6.453 21,928 -0.08(-1.20%)
May 19, 2011 6.490 6.575 6.483 6.532 3,173 +0.02(+0.25%)
May 18, 2011 6.620 6.666 6.483 6.516 9,162 +0.23(+3.70%)
May 17, 2011 6.417 6.453 6.283 6.283 2,189 -0.16(-2.54%)
May 16, 2011 6.224 6.519 6.224 6.447 13,044 +0.24(+3.93%)
May 13, 2011 6.090 6.283 6.090 6.203 2,748 +0.05(+0.74%)
May 12, 2011 6.221 6.277 6.018 6.157 4,489 -0.05(-0.77%)
May 11, 2011 6.142 6.221 6.090 6.205 8,438 +0.07(+1.07%)
May 10, 2011 6.185 6.204 6.057 6.139 9,455 +0.10(+1.63%)
May 09, 2011 6.057 6.057 6.008 6.041 11,147 +0.03(+0.55%)
May 06, 2011 6.057 6.205 5.975 6.008 22,942 -0.04(-0.65%)
May 05, 2011 6.241 6.241 5.967 6.047 17,790 -0.17(-2.79%)
May 04, 2011 6.548 6.548 6.057 6.221 5,192 -0.13(-2.01%)
May 03, 2011 6.270 6.349 6.270 6.348 13,493 +0.08(+1.25%)
May 02, 2011 6.270 6.532 6.270 6.270 16,345 -0.03(-0.42%)
Apr 29, 2011 6.237 6.417 6.237 6.296 23,599 +0.01(+0.18%)
Apr 28, 2011 6.349 6.385 6.236 6.285 20,059 +0.01(+0.24%)
Apr 27, 2011 6.447 6.575 6.270 6.270 29,142 -0.18(-2.79%)
Apr 26, 2011 6.581 6.607 6.450 6.450 26,406 -0.13(-1.99%)
Apr 25, 2011 6.876 6.876 6.460 6.581 18,893 -0.37(-5.32%)
Apr 21, 2011 6.941 6.974 6.941 6.951 9,287 -0.29(-3.97%)
Apr 20, 2011 6.892 7.238 6.876 7.238 10,720 +0.34(+4.87%)
Apr 19, 2011 6.918 6.945 6.902 6.902 2,922 -0.14(-1.95%)
Apr 18, 2011 7.049 7.049 7.040 7.040 1,527 -0.13(-1.83%)
Apr 15, 2011 7.171 7.171 7.171 7.171 671 +0.02(+0.23%)
Apr 14, 2011 7.252 7.252 7.154 7.154 4,914 -0.08(-1.09%)
Apr 13, 2011 7.311 7.311 7.213 7.233 2,137 -0.13(-1.73%)
Apr 12, 2011 7.495 7.495 7.207 7.360 12,271 +0.01(+0.17%)
Apr 11, 2011 7.393 7.393 7.328 7.348 6,474 -0.04(-0.56%)
Apr 08, 2011 7.390 7.390 7.334 7.390 4,743 +0.05(+0.71%)
Apr 07, 2011 7.462 7.462 7.338 7.338 4,010 -0.18(-2.44%)
Apr 06, 2011 7.364 7.531 7.334 7.521 5,955 +0.15(+2.09%)
Apr 05, 2011 7.364 7.367 7.334 7.367 6,108 -0.08(-1.01%)
Apr 04, 2011 7.455 7.527 7.338 7.442 6,682 -0.09(-1.17%)
Apr 01, 2011 7.508 7.531 7.508 7.531 610 +0.00(+0.00%)
Mar 31, 2011 7.328 7.531 7.252 7.531 9,666 +0.29(+4.07%)
Mar 30, 2011 7.236 7.377 7.171 7.236 5,060 +0.10(+1.38%)
Mar 29, 2011 7.200 7.399 7.062 7.138 6,572 +0.00(+0.00%)
Mar 28, 2011 7.151 7.396 7.138 7.138 6,847 +0.09(+1.21%)
Mar 25, 2011 7.200 7.200 7.043 7.053 4,456 -0.00(-0.05%)
Mar 24, 2011 7.059 7.491 7.056 7.056 1,612 -0.11(-1.60%)
Mar 23, 2011 7.174 7.174 7.171 7.171 983 +0.05(+0.69%)
Mar 22, 2011 7.040 7.121 7.040 7.121 3,426 -0.07(-0.91%)
Mar 21, 2011 7.187 7.187 6.990 7.187 1,319 -0.08(-1.14%)
Mar 18, 2011 6.984 7.270 6.984 7.270 916 +0.30(+4.24%)
Mar 17, 2011 6.981 6.997 6.974 6.974 7,513 -0.01(-0.09%)
Mar 16, 2011 7.010 7.017 6.981 6.981 5,344 +0.00(+0.00%)
Mar 15, 2011 7.200 7.308 6.981 6.981 6,822 +0.00(+0.00%)
Mar 14, 2011 6.807 7.092 6.807 6.981 4,440 +0.07(+0.95%)
Mar 11, 2011 7.311 7.311 6.915 6.915 3,970 -0.30(-4.17%)
Mar 10, 2011 7.216 7.321 7.203 7.216 3,206 -0.02(-0.27%)
Mar 09, 2011 7.367 7.367 7.236 7.236 3,158 -0.15(-2.00%)
Mar 08, 2011 7.413 7.526 7.354 7.383 16,009 -0.02(-0.28%)
Mar 07, 2011 7.495 7.495 7.400 7.404 1,527 -0.09(-1.25%)
Mar 04, 2011 7.514 7.514 7.334 7.498 3,130 +0.15(+2.00%)
Mar 03, 2011 7.524 7.531 7.351 7.351 3,930 -0.16(-2.16%)
Mar 02, 2011 7.505 7.513 7.321 7.513 4,028 +0.19(+2.57%)
Mar 01, 2011 7.387 7.387 7.324 7.324 2,651 -0.16(-2.10%)
Feb 28, 2011 7.485 7.485 7.482 7.482 1,832 +0.05(+0.70%)
Feb 25, 2011 7.475 7.687 7.393 7.430 3,090 +0.04(+0.50%)
Feb 24, 2011 7.727 7.727 7.328 7.393 6,413 -0.23(-2.97%)
Feb 23, 2011 7.620 7.620 7.620 7.620 3,101 +0.28(+3.78%)
Feb 22, 2011 7.316 7.545 7.316 7.342 2,791 +0.02(+0.31%)
Feb 18, 2011 7.543 7.543 7.207 7.320 4,961 -0.03(-0.39%)
Feb 17, 2011 7.349 7.349 7.349 7.349 930 -0.05(-0.70%)
Feb 16, 2011 7.371 7.403 7.100 7.400 2,046 +0.20(+2.78%)
Feb 15, 2011 7.416 7.416 7.175 7.200 4,775 -0.23(-3.04%)
Feb 14, 2011 7.581 7.581 7.176 7.426 7,830 +0.17(+2.35%)
Feb 11, 2011 7.287 7.287 7.255 7.255 2,958 -0.29(-3.85%)
Feb 10, 2011 7.545 7.545 7.545 7.545 310 -0.01(-0.13%)
Feb 09, 2011 7.449 7.555 7.449 7.555 2,211 +0.19(+2.58%)
Feb 08, 2011 7.310 7.565 7.197 7.365 7,284 +0.05(+0.71%)
Feb 07, 2011 7.255 7.313 7.255 7.313 4,031 -0.10(-1.36%)
Feb 04, 2011 6.933 7.413 6.933 7.413 6,971 +0.06(+0.83%)
Feb 03, 2011 7.255 7.384 7.255 7.352 2,480 +0.09(+1.20%)
Feb 02, 2011 7.413 7.413 7.265 7.265 1,519 -0.15(-2.00%)
Feb 01, 2011 7.255 7.413 7.223 7.413 4,453 +0.24(+3.40%)
Jan 31, 2011 7.104 7.255 7.100 7.169 6,515 +0.15(+2.18%)
Jan 28, 2011 7.020 7.255 7.013 7.017 11,170 -0.01(-0.16%)
Jan 27, 2011 7.320 7.320 7.028 7.028 1,038 -0.34(-4.58%)
Jan 26, 2011 7.521 7.521 7.191 7.365 8,097 +0.08(+1.11%)
Jan 25, 2011 7.184 7.532 7.078 7.284 5,805 +0.10(+1.39%)
Jan 24, 2011 7.184 7.574 7.184 7.184 8,488 +0.02(+0.22%)
Jan 21, 2011 7.487 7.487 7.168 7.168 3,101 +0.09(+1.28%)
Jan 20, 2011 7.271 7.271 6.881 7.078 12,947 -0.54(-7.03%)
Jan 19, 2011 7.739 7.739 7.442 7.613 8,534 -0.13(-1.71%)
Jan 18, 2011 7.520 7.745 7.520 7.745 10,649 +0.18(+2.39%)
Jan 14, 2011 7.428 7.636 7.428 7.565 2,899 -0.13(-1.64%)
Jan 13, 2011 7.697 7.720 7.268 7.690 13,236 +0.05(+0.72%)
Jan 12, 2011 7.229 7.739 7.229 7.636 21,141 +0.31(+4.23%)
Jan 11, 2011 7.142 7.373 7.046 7.326 21,119 +0.23(+3.27%)
Jan 10, 2011 6.852 7.154 6.852 7.094 19,264 +0.45(+6.80%)
Jan 07, 2011 6.804 6.804 6.626 6.643 14,048 -0.17(-2.46%)
Jan 06, 2011 6.988 6.988 6.771 6.810 8,109 -0.07(-0.96%)
Jan 05, 2011 6.933 6.962 6.876 6.876 3,876 -0.06(-0.86%)
Jan 04, 2011 7.307 7.361 6.785 6.936 6,146 -0.24(-3.37%)
Jan 03, 2011 7.307 7.307 7.178 7.178 15,152 -0.22(-3.01%)
Dec 31, 2010 7.352 7.400 7.249 7.400 6,357 +0.01(+0.13%)
Dec 30, 2010 7.126 7.407 6.967 7.391 20,657 +0.14(+1.89%)
Dec 29, 2010 6.933 7.254 6.933 7.254 12,364 +0.32(+4.63%)
Dec 28, 2010 6.713 6.936 6.543 6.933 10,020 +0.22(+3.22%)
Dec 27, 2010 6.771 6.890 6.507 6.717 24,254 -0.06(-0.90%)
Dec 23, 2010 6.823 6.852 6.752 6.778 26,912 -0.15(-2.14%)
Dec 22, 2010 7.313 7.513 6.497 6.926 73,000 -0.51(-6.85%)
Dec 21, 2010 7.990 7.990 7.255 7.436 51,914 -0.36(-4.63%)
Dec 20, 2010 8.184 8.184 7.739 7.797 23,364 -0.26(-3.28%)
Dec 17, 2010 7.913 9.509 7.900 8.061 23,550 +0.00(+0.00%)
Dec 16, 2010 8.996 9.003 7.958 8.061 65,947 -0.89(-9.97%)
Dec 15, 2010 9.361 9.361 8.874 8.954 27,597 -0.25(-2.66%)
Dec 14, 2010 9.245 9.719 9.200 9.200 42,471 +0.01(+0.13%)
Dec 13, 2010 9.077 9.291 9.029 9.188 20,862 +0.16(+1.77%)
Dec 10, 2010 8.867 9.029 8.706 9.029 24,335 +0.15(+1.74%)
Dec 09, 2010 8.706 8.948 8.658 8.874 18,229 +0.17(+1.93%)
Dec 08, 2010 8.416 8.706 8.233 8.706 20,430 +0.27(+3.25%)
Dec 07, 2010 8.384 8.706 8.203 8.432 60,129 +0.03(+0.31%)
Dec 06, 2010 7.707 8.522 7.707 8.406 116,519 +0.99(+13.35%)
Dec 02, 2010 7.416 7.416 7.416 7.416 0 -0.16(-2.13%)
Dec 01, 2010 7.342 7.578 7.316 7.578 2,974 +0.07(+0.89%)
Nov 30, 2010 7.574 7.574 7.511 7.511 3,070 +0.00(+0.00%)
Nov 29, 2010 7.362 7.511 7.252 7.511 7,160 -0.09(-1.16%)
Nov 26, 2010 7.610 7.610 7.599 7.599 1,550 -0.03(-0.34%)
Nov 24, 2010 7.701 7.625 7.625 7.625 16,575 +0.60(+8.55%)
Nov 23, 2010 6.986 7.024 6.979 7.024 3,467 +0.16(+2.31%)
Nov 22, 2010 6.989 6.989 6.818 6.865 8,394 +0.01(+0.19%)
Nov 19, 2010 6.951 6.951 6.843 6.852 1,258 +0.03(+0.47%)
Nov 18, 2010 6.786 6.929 6.786 6.821 4,920 +0.10(+1.51%)
Nov 17, 2010 6.944 6.989 6.671 6.719 11,182 +0.08(+1.15%)
Nov 16, 2010 7.087 7.087 6.582 6.643 1,022 +0.08(+1.16%)
Nov 15, 2010 6.674 6.833 6.566 6.566 4,404 -0.10(-1.53%)
Nov 12, 2010 6.719 7.119 6.579 6.668 9,281 -0.48(-6.67%)
Nov 11, 2010 6.592 7.215 6.569 7.145 16,096 +0.23(+3.36%)
Nov 10, 2010 6.751 6.913 6.751 6.913 4,596 +0.24(+3.57%)
Nov 09, 2010 6.560 6.674 6.560 6.674 5,235 +0.04(+0.63%)
Nov 08, 2010 6.658 6.674 6.420 6.632 10,817 +0.15(+2.39%)
Nov 05, 2010 6.743 6.743 6.478 6.478 1,252 -0.08(-1.21%)
Nov 04, 2010 6.442 6.674 6.442 6.557 9,385 +0.11(+1.76%)
Nov 03, 2010 6.430 6.445 6.423 6.444 3,995 +0.02(+0.37%)
Nov 02, 2010 6.531 6.531 6.420 6.420 1,887 -0.13(-1.94%)
Nov 01, 2010 6.420 6.547 6.420 6.547 5,610 +0.16(+2.49%)
Oct 29, 2010 6.376 6.388 6.376 6.388 2,989 +0.06(+1.00%)
Oct 27, 2010 6.182 6.325 6.325 6.325 5,034 +0.14(+2.31%)
Oct 25, 2010 6.182 6.182 6.182 6.182 629 +0.02(+0.26%)
Oct 21, 2010 6.163 6.166 6.166 6.166 4,719 -0.02(-0.26%)
Oct 19, 2010 6.379 6.182 6.182 6.182 6,292 +0.11(+1.83%)
Oct 18, 2010 6.547 6.547 6.045 6.070 17,991 -0.40(-6.14%)
Oct 15, 2010 6.465 6.468 6.465 6.468 3,461 +0.11(+1.80%)
Oct 14, 2010 6.353 6.353 6.344 6.353 2,831 +0.00(+0.00%)
Oct 13, 2010 6.331 6.353 6.172 6.353 5,663 +0.08(+1.22%)
Oct 12, 2010 6.124 6.277 6.124 6.277 3,870 -0.02(-0.30%)
Oct 11, 2010 6.039 6.356 5.915 6.296 22,905 +0.54(+9.37%)
Oct 07, 2010 5.902 5.756 5.756 5.756 9,753 -0.19(-3.14%)
Oct 06, 2010 5.880 6.015 5.870 5.943 8,476 +0.02(+0.38%)
Oct 05, 2010 5.689 5.921 5.689 5.921 12,598 +0.28(+5.03%)
Oct 04, 2010 5.575 5.638 5.562 5.638 3,744 +0.09(+1.71%)
Oct 01, 2010 5.494 5.765 5.482 5.543 2,517 -0.23(-3.91%)
Sep 30, 2010 5.689 5.769 5.689 5.769 2,850 +0.01(+0.19%)
Sep 29, 2010 5.689 5.769 5.689 5.757 10,587 +0.10(+1.77%)
Sep 28, 2010 5.721 5.721 5.657 5.657 1,566 +0.03(+0.56%)
Sep 27, 2010 5.594 5.625 5.594 5.625 1,415 +0.09(+1.67%)
Sep 24, 2010 5.622 5.622 5.533 5.533 1,573 -0.02(-0.34%)
Sep 23, 2010 5.591 5.591 5.543 5.552 1,642 -0.01(-0.14%)
Sep 22, 2010 5.546 5.592 5.546 5.560 2,202 +0.28(+5.25%)
Sep 21, 2010 5.619 5.619 5.283 5.283 10,373 +0.14(+2.66%)
Sep 20, 2010 5.397 5.397 5.146 5.146 1,258 -0.24(-4.47%)
Sep 17, 2010 5.403 5.403 5.381 5.387 2,841 +0.19(+3.67%)
Sep 15, 2010 5.196 5.215 5.196 5.196 4,404 -0.02(-0.40%)
Sep 14, 2010 5.228 5.228 5.092 5.217 6,292 -0.03(-0.51%)
Sep 13, 2010 5.403 5.403 5.117 5.244 12,978 -0.15(-2.77%)
Sep 10, 2010 5.270 5.393 5.270 5.393 3,759 +0.15(+2.85%)
Sep 09, 2010 5.346 5.371 5.244 5.244 1,840 -0.12(-2.31%)
Sep 08, 2010 5.196 5.368 5.196 5.368 943 -0.03(-0.65%)
Sep 07, 2010 5.403 5.403 5.403 5.403 449 +0.16(+3.03%)
Sep 03, 2010 5.212 5.244 5.127 5.244 2,517 +0.07(+1.29%)
Sep 02, 2010 5.381 5.381 5.104 5.177 8,809 -0.21(-3.84%)
Aug 30, 2010 5.562 5.384 5.384 5.384 10,383 -0.09(-1.62%)
Aug 27, 2010 5.479 5.482 5.473 5.473 2,202 +0.18(+3.39%)
Aug 25, 2010 5.284 5.293 5.293 5.293 7,721 +0.01(+0.18%)
Aug 24, 2010 5.225 5.284 5.222 5.284 1,286 +0.03(+0.59%)
Aug 23, 2010 5.210 5.253 5.210 5.253 3,699 +0.05(+0.90%)
Aug 20, 2010 5.129 5.206 5.082 5.206 13,380 +0.12(+2.45%)
Aug 18, 2010 5.150 5.082 5.082 5.082 7,399 +0.07(+1.49%)
Aug 17, 2010 5.159 5.159 5.007 5.007 5,790 -0.01(-0.12%)
Aug 16, 2010 5.015 5.015 5.014 5.014 965 -0.14(-2.71%)
Aug 13, 2010 5.082 5.225 5.082 5.154 2,831 +0.15(+2.98%)
Aug 12, 2010 5.091 5.091 4.979 5.004 4,986 -0.14(-2.77%)
Aug 11, 2010 5.253 5.253 5.129 5.147 10,639 -0.11(-2.02%)
Aug 10, 2010 5.253 5.253 5.253 5.253 627 +0.00(+0.00%)
Aug 09, 2010 5.253 5.253 5.244 5.253 3,149 +0.00(+0.06%)
Aug 06, 2010 5.146 5.253 5.138 5.250 4,330 +0.12(+2.36%)
Aug 05, 2010 5.062 5.253 5.062 5.129 4,600 +0.00(+0.07%)
Aug 04, 2010 5.035 5.175 5.035 5.126 13,081 +0.09(+1.79%)
Aug 03, 2010 5.035 5.035 4.935 5.035 8,088 +0.06(+1.25%)
Aug 02, 2010 4.958 5.098 4.908 4.973 14,950 +0.08(+1.59%)
Jul 30, 2010 4.829 4.899 4.829 4.896 1,936 +0.08(+1.61%)
Jul 29, 2010 4.973 4.973 4.771 4.818 14,014 +0.03(+0.65%)
Jul 28, 2010 4.656 4.787 4.647 4.787 6,421 +0.15(+3.22%)
Jul 26, 2010 4.662 4.638 4.638 4.638 12,225 -0.02(-0.53%)
Jul 23, 2010 4.600 4.662 4.600 4.662 5,819 +0.01(+0.20%)
Jul 22, 2010 4.659 4.659 4.634 4.653 3,506 -0.01(-0.20%)
Jul 21, 2010 4.662 4.662 4.634 4.662 11,035 -0.00(-0.07%)
Jul 20, 2010 4.709 4.824 4.666 4.666 6,444 -0.04(-0.92%)
Jul 19, 2010 4.644 4.777 4.644 4.709 2,026 -0.02(-0.38%)
Jul 16, 2010 4.830 4.830 4.619 4.727 13,261 +0.04(+0.84%)
Jul 15, 2010 4.740 4.759 4.684 4.687 5,363 -0.05(-1.11%)
Jul 14, 2010 4.774 4.774 4.740 4.740 2,457 -0.02(-0.33%)
Jul 13, 2010 4.734 4.945 4.687 4.756 5,742 +0.09(+2.00%)
Jul 12, 2010 4.807 4.902 4.659 4.662 34,047 -0.42(-8.26%)
Jul 09, 2010 5.082 5.129 5.082 5.082 4,021 +0.03(+0.68%)
Jul 07, 2010 5.126 5.048 5.048 5.048 24,129 +0.18(+3.77%)
Jul 06, 2010 4.762 4.864 4.672 4.864 2,963 +0.16(+3.30%)
Jul 02, 2010 4.709 4.709 4.709 4.709 1,608 +0.00(+0.00%)
Jul 01, 2010 4.718 4.718 4.662 4.709 9,120 -0.11(-2.29%)
Jun 30, 2010 4.726 4.823 4.726 4.819 1,862 -0.03(-0.61%)
Jun 29, 2010 4.871 5.091 4.725 4.849 7,045 +0.10(+2.03%)
Jun 25, 2010 4.715 4.753 4.703 4.753 3,538 +0.04(+0.92%)
Jun 24, 2010 4.709 4.709 4.701 4.709 2,879 -0.17(-3.56%)
Jun 23, 2010 4.892 5.104 4.753 4.883 7,496 +0.04(+0.77%)
Jun 22, 2010 5.129 5.129 4.846 4.846 4,262 -0.03(-0.59%)
Jun 21, 2010 4.860 4.911 4.833 4.874 4,825 -0.20(-4.03%)
Jun 18, 2010 5.099 5.126 4.821 5.079 4,829 +0.23(+4.68%)
Jun 17, 2010 4.781 5.118 4.781 4.852 5,408 +0.09(+1.89%)
Jun 16, 2010 4.771 5.009 4.759 4.762 5,179 -0.13(-2.61%)
Jun 15, 2010 5.126 5.129 4.837 4.889 12,537 -0.20(-3.97%)
Jun 14, 2010 5.160 5.160 5.091 5.091 2,252 +0.27(+5.68%)
Jun 11, 2010 4.818 4.818 4.818 4.818 1,608 +0.00(+0.00%)
Jun 10, 2010 4.774 4.821 4.774 4.818 1,608 +0.01(+0.13%)
Jun 09, 2010 4.721 4.896 4.721 4.812 6,112 +0.10(+2.18%)
Jun 08, 2010 4.760 4.771 4.709 4.709 2,773 +0.04(+0.87%)
Jun 07, 2010 4.591 5.301 4.591 4.669 4,278 +0.08(+1.69%)
Jun 04, 2010 4.771 4.787 4.591 4.591 14,236 -0.07(-1.53%)
Jun 03, 2010 4.818 4.947 4.662 4.662 10,047 -0.16(-3.23%)
Jun 02, 2010 4.756 4.818 4.678 4.818 3,223 -0.09(-1.84%)
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.