Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	2.009	1.971	1.971	1.971	14,004	+0.01(+0.73%)
Dec 30, 2015	1.985	2.032	1.954	1.957	13,298	-0.03(-1.45%)
Dec 29, 2015	1.966	2.081	1.952	1.985	4,711	+0.02(+0.98%)
Dec 28, 2015	2.153	2.153	1.918	1.966	12,480	-0.11(-5.52%)
Dec 23, 2015	2.057	2.081	2.081	2.081	2,508	+0.06(+3.08%)
Dec 22, 2015	2.129	2.208	1.995	2.019	8,624	-0.18(-8.26%)
Dec 21, 2015	2.277	2.296	1.961	2.201	18,722	-0.07(-3.16%)
Dec 17, 2015	2.440	2.272	2.272	2.272	367	-0.13(-5.57%)
Dec 16, 2015	2.445	2.445	2.392	2.406	6,379	-0.06(-2.28%)
Dec 15, 2015	2.416	2.463	2.416	2.463	482	+0.02(+0.73%)
Dec 14, 2015	2.550	2.550	2.440	2.445	9,404	-0.22(-8.26%)
Dec 11, 2015	2.440	2.679	2.421	2.665	12,052	+0.25(+10.25%)
Dec 10, 2015	2.392	2.512	2.392	2.417	4,195	+0.02(+1.04%)
Dec 09, 2015	2.545	2.545	2.392	2.392	5,675	-0.36(-13.04%)
Dec 08, 2015	2.751	2.751	2.751	2.751	2,090	+0.20(+7.88%)
Dec 07, 2015	2.598	2.598	2.550	2.550	1,396	-0.05(-2.02%)
Dec 04, 2015	2.603	2.741	2.603	2.603	6,688	-0.03(-1.09%)
Dec 03, 2015	2.707	2.727	2.631	2.631	4,847	-0.10(-3.51%)
Dec 02, 2015	2.727	2.727	2.727	2.727	1,180	-0.07(-2.40%)
Dec 01, 2015	2.861	2.861	2.775	2.794	4,059	+0.04(+1.56%)
Nov 30, 2015	2.751	2.751	2.751	2.751	209	-0.10(-3.36%)
Nov 27, 2015	2.985	2.985	2.847	2.847	3,009	-0.21(-6.90%)
Nov 25, 2015	3.052	3.058	3.058	3.058	1,463	+0.22(+7.71%)
Nov 24, 2015	2.839	2.839	2.815	2.839	2,107	+0.22(+8.52%)
Nov 23, 2015	2.820	2.843	2.612	2.616	3,751	-0.22(-7.85%)
Nov 20, 2015	2.881	2.912	2.839	2.839	5,918	-0.05(-1.64%)
Nov 19, 2015	2.886	2.924	2.886	2.886	1,955	-0.02(-0.81%)
Nov 18, 2015	2.886	2.910	2.886	2.910	5,110	+0.04(+1.32%)
Nov 17, 2015	2.872	2.872	2.872	2.872	553	-0.19(-6.33%)
Nov 16, 2015	3.123	3.123	3.066	3.066	17,304	-0.09(-2.83%)
Nov 13, 2015	3.146	3.231	3.075	3.155	15,668	-0.00(-0.02%)
Nov 12, 2015	3.156	3.156	3.156	3.156	3,870	-0.05(-1.62%)
Nov 11, 2015	3.193	3.222	3.193	3.208	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	3.217	3.217	3.193	3.193	7,429	-0.12(-3.57%)
Nov 04, 2015	3.312	3.312	3.312	3.312	8	+0.07(+2.04%)
Nov 03, 2015	3.317	3.418	3.241	3.246	5,675	-0.02(-0.58%)
Nov 02, 2015	3.241	3.410	3.241	3.265	4,981	-0.15(-4.43%)
Oct 30, 2015	3.416	3.416	3.416	3.416	602	-0.11(-3.02%)
Oct 29, 2015	3.522	3.522	3.522	3.522	279	+0.02(+0.61%)
Oct 28, 2015	3.217	3.643	3.217	3.501	21,132	+0.07(+2.07%)
Oct 27, 2015	3.170	3.430	3.066	3.430	13,174	+0.35(+11.54%)
Oct 26, 2015	2.910	3.075	2.910	3.075	4,185	+0.08(+2.78%)
Oct 23, 2015	2.992	2.992	2.992	2.992	274	-0.20(-6.17%)
Oct 22, 2015	2.858	3.189	2.858	3.189	2,151	+0.04(+1.35%)
Oct 21, 2015	2.820	3.255	2.820	3.146	20,443	+0.31(+10.83%)
Oct 20, 2015	2.753	2.900	2.753	2.839	13,428	+0.00(+0.00%)
Oct 19, 2015	2.848	2.848	2.829	2.839	9,314	-0.01(-0.33%)
Oct 16, 2015	2.814	2.848	2.814	2.848	6,216	+0.01(+0.43%)
Oct 15, 2015	2.836	2.836	2.836	2.836	490	-0.22(-7.07%)
Oct 14, 2015	2.829	3.052	2.763	3.052	6,273	+0.22(+7.68%)
Oct 13, 2015	3.000	3.000	2.777	2.834	11,447	-0.15(-4.92%)
Oct 12, 2015	2.981	3.000	2.957	2.981	9,963	+0.15(+5.18%)
Oct 08, 2015	2.829	2.834	2.834	2.834	190	-0.00(-0.17%)
Oct 07, 2015	2.673	2.839	2.602	2.839	9,623	+0.17(+6.40%)
Oct 06, 2015	2.603	2.668	2.602	2.668	1,771	+0.08(+2.90%)
Oct 05, 2015	2.636	2.636	2.593	2.593	3,400	-0.05(-1.79%)
Oct 02, 2015	2.668	2.668	2.640	2.640	1,733	+0.00(+0.00%)
Oct 01, 2015	2.635	2.667	2.635	2.640	1,071	+0.00(+0.18%)
Sep 30, 2015	2.697	2.697	2.635	2.635	3,906	-0.03(-1.07%)
Sep 29, 2015	2.678	2.768	2.664	2.664	8,198	-0.03(-1.23%)
Sep 28, 2015	2.730	2.757	2.659	2.697	4,679	+0.00(+0.00%)
Sep 25, 2015	2.697	2.697	2.697	2.697	1,578	+0.04(+1.42%)
Sep 24, 2015	2.713	2.713	2.659	2.659	634	-0.09(-3.27%)
Sep 23, 2015	2.758	2.758	2.749	2.749	989	+0.03(+1.04%)
Sep 22, 2015	2.722	2.739	2.720	2.720	3,783	-0.00(-0.17%)
Sep 18, 2015	2.725	2.725	2.725	2.725	1,690	-0.04(-1.52%)
Sep 17, 2015	2.660	2.767	2.660	2.767	1,056	+0.00(+0.02%)
Sep 16, 2015	2.744	2.767	2.697	2.767	5,019	+0.11(+4.06%)
Sep 14, 2015	2.659	2.659	2.659	2.659	211	-0.00(-0.18%)
Sep 11, 2015	2.668	2.763	2.659	2.664	4,125	-0.03(-1.23%)
Sep 10, 2015	2.701	2.701	2.697	2.697	809	+0.03(+1.07%)
Sep 09, 2015	2.697	2.839	2.649	2.668	8,067	-0.09(-3.42%)
Sep 08, 2015	2.903	2.903	2.768	2.763	5,411	-0.24(-7.89%)
Sep 04, 2015	2.910	3.000	3.000	3.000	3,593	+0.11(+3.76%)
Sep 03, 2015	2.843	2.891	2.839	2.891	7,545	+0.10(+3.56%)
Sep 02, 2015	2.730	2.791	2.720	2.791	9,564	+0.09(+3.51%)
Sep 01, 2015	2.635	2.697	2.635	2.697	4,827	+0.08(+3.07%)
Aug 31, 2015	2.604	2.616	2.604	2.616	2,325	+0.03(+1.17%)
Aug 28, 2015	2.602	2.602	2.555	2.586	4,878	-0.02(-0.62%)
Aug 27, 2015	2.555	2.602	2.555	2.602	5,804	+0.15(+6.01%)
Aug 26, 2015	2.455	2.478	2.455	2.455	4,268	+0.00(+0.19%)
Aug 25, 2015	2.640	2.640	2.431	2.450	5,383	-0.00(-0.19%)
Aug 24, 2015	2.408	2.732	2.408	2.455	19,455	-0.14(-5.53%)
Aug 21, 2015	2.445	2.653	2.445	2.598	9,170	+0.02(+0.75%)
Aug 20, 2015	2.464	2.579	2.431	2.579	6,611	-0.00(-0.18%)
Aug 19, 2015	2.686	2.686	2.547	2.583	5,611	-0.06(-2.14%)
Aug 18, 2015	2.825	2.825	2.445	2.640	15,084	-0.25(-8.80%)
Aug 17, 2015	2.825	2.895	2.825	2.894	2,260	+0.07(+2.46%)
Aug 14, 2015	2.830	2.830	2.825	2.825	1,338	-0.13(-4.24%)
Aug 13, 2015	2.914	2.955	2.859	2.950	3,698	+0.12(+4.08%)
Aug 12, 2015	2.802	2.987	2.793	2.834	9,729	+0.10(+3.73%)
Aug 11, 2015	2.899	2.899	2.663	2.732	39,074	-0.12(-4.12%)
Aug 10, 2015	2.871	2.871	2.848	2.850	3,087	-0.09(-3.09%)
Aug 07, 2015	2.877	2.959	2.779	2.941	9,587	-0.06(-2.16%)
Aug 03, 2015	3.103	3.006	3.006	3.006	1,727	-0.01(-0.31%)
Jul 31, 2015	3.052	3.191	3.015	3.015	2,997	-0.27(-8.18%)
Jul 29, 2015	3.279	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	2.909	3.020	2.862	2.871	5,650	-0.05(-1.74%)
Jul 23, 2015	3.126	3.200	2.844	2.922	13,875	-0.30(-9.21%)
Jul 22, 2015	3.246	3.246	3.043	3.219	16,205	-0.05(-1.56%)
Jul 21, 2015	3.268	3.270	3.256	3.270	1,705	-0.13(-3.95%)
Jul 20, 2015	3.535	3.535	3.260	3.404	5,501	-0.19(-5.41%)
Jul 17, 2015	3.659	3.682	3.515	3.598	16,371	-0.08(-2.26%)
Jul 16, 2015	3.686	3.686	3.682	3.682	442	+0.11(+3.11%)
Jul 15, 2015	3.751	3.751	3.547	3.571	18,682	-0.20(-5.38%)
Jul 14, 2015	3.751	3.773	3.751	3.773	1,032	-0.09(-2.39%)
Jul 13, 2015	4.039	4.039	3.866	3.866	2,683	+0.07(+1.80%)
Jul 10, 2015	3.891	3.891	3.747	3.798	12,372	-0.09(-2.44%)
Jul 09, 2015	3.987	3.987	3.848	3.892	2,463	-0.01(-0.18%)
Jul 08, 2015	3.899	4.154	3.899	3.899	2,314	-0.04(-0.94%)
Jul 07, 2015	3.936	3.936	3.936	3.936	926	+0.00(+0.00%)
Jul 06, 2015	4.136	4.147	3.936	3.936	4,674	-0.00(-0.12%)
Jul 02, 2015	4.015	3.941	3.941	3.941	10,364	-0.07(-1.73%)
Jul 01, 2015	4.053	4.053	4.006	4.011	2,699	+0.00(+0.11%)
Jun 30, 2015	4.011	4.011	4.006	4.006	1,999	+0.00(+0.00%)
Jun 29, 2015	4.020	4.250	4.006	4.006	7,497	-0.09(-2.26%)
Jun 26, 2015	4.085	4.191	4.085	4.099	4,864	+0.06(+1.49%)
Jun 25, 2015	4.044	4.054	4.038	4.038	3,500	+0.01(+0.35%)
Jun 24, 2015	4.196	4.196	3.918	4.024	6,866	-0.12(-2.80%)
Jun 23, 2015	4.080	4.182	3.913	4.140	12,130	+0.13(+3.23%)
Jun 22, 2015	3.974	4.182	3.974	4.011	6,788	-0.02(-0.40%)
Jun 19, 2015	4.062	4.062	4.027	4.027	2,537	+0.09(+2.41%)
Jun 18, 2015	4.182	4.182	3.895	3.932	28,297	-0.19(-4.50%)
Jun 17, 2015	4.196	4.196	4.117	4.117	1,045	+0.04(+1.02%)
Jun 16, 2015	4.117	4.122	4.075	4.075	3,271	-0.00(-0.11%)
Jun 15, 2015	4.288	4.353	4.075	4.080	12,737	+0.01(+0.34%)
Jun 12, 2015	4.066	4.381	4.066	4.066	3,996	+0.06(+1.39%)
Jun 11, 2015	4.029	4.307	3.891	4.011	37,543	-0.23(-5.36%)
Jun 10, 2015	4.580	4.580	4.219	4.238	39,543	-0.39(-8.50%)
Jun 09, 2015	4.992	4.992	4.631	4.631	24,728	-0.39(-7.83%)
Jun 08, 2015	5.002	5.121	5.002	5.025	7,192	-0.03(-0.56%)
Jun 05, 2015	5.164	5.164	5.053	5.053	1,351	-0.04(-0.81%)
Jun 04, 2015	5.048	5.317	5.039	5.094	7,451	+0.08(+1.66%)
Jun 02, 2015	4.937	5.011	5.011	5.011	9,500	-0.01(-0.18%)
Jun 01, 2015	5.256	5.276	4.886	5.020	6,603	-0.27(-5.08%)
May 28, 2015	5.312	5.289	5.289	5.289	395	-0.02(-0.44%)
May 27, 2015	5.780	5.780	5.312	5.312	1,818	-0.02(-0.31%)
May 26, 2015	5.484	5.484	5.328	5.328	929	+0.06(+1.22%)
May 22, 2015	5.369	5.264	5.264	5.264	12,900	-0.09(-1.69%)
May 21, 2015	5.351	5.354	5.351	5.354	684	+0.18(+3.42%)
May 20, 2015	5.543	5.543	5.022	5.177	11,395	-0.20(-3.75%)
May 19, 2015	5.603	5.790	5.379	5.379	16,228	-0.41(-7.03%)
May 18, 2015	5.991	6.000	5.603	5.786	17,299	-0.20(-3.37%)
May 15, 2015	5.914	5.987	5.914	5.987	448	+0.03(+0.55%)
May 14, 2015	5.914	5.955	5.914	5.955	1,333	+0.00(+0.08%)
May 13, 2015	5.950	6.053	5.950	5.950	916	-0.09(-1.44%)
May 12, 2015	6.066	6.066	5.973	6.037	4,871	-0.03(-0.43%)
May 11, 2015	6.060	6.063	6.060	6.063	5,724	+0.00(+0.05%)
May 08, 2015	6.028	6.060	5.895	6.060	5,114	+0.03(+0.45%)
May 07, 2015	6.037	6.037	5.914	6.033	4,049	-0.00(-0.08%)
May 06, 2015	6.151	6.151	5.918	6.037	3,222	+0.00(+0.00%)
May 05, 2015	6.174	6.174	6.037	6.037	8,247	+0.03(+0.55%)
May 04, 2015	5.941	6.004	5.726	6.004	2,763	+0.15(+2.48%)
May 01, 2015	5.927	5.927	5.859	5.859	4,895	-0.04(-0.62%)
Apr 30, 2015	6.151	6.151	5.808	5.895	7,202	-0.12(-1.97%)
Apr 29, 2015	6.156	6.156	5.978	6.014	2,254	+0.07(+1.15%)
Apr 28, 2015	5.840	5.946	5.840	5.946	1,163	-0.21(-3.49%)
Apr 27, 2015	6.051	6.174	5.690	6.161	5,520	+0.14(+2.26%)
Apr 24, 2015	6.024	6.024	6.024	6.024	741	+0.08(+1.32%)
Apr 23, 2015	5.543	6.119	5.525	5.946	67,341	+0.28(+4.92%)
Apr 22, 2015	5.607	5.717	5.557	5.667	10,350	+0.10(+1.72%)
Apr 21, 2015	5.552	5.593	5.488	5.571	35,381	-0.04(-0.65%)
Apr 20, 2015	5.836	5.877	5.488	5.607	14,966	-0.27(-4.59%)
Apr 17, 2015	5.831	5.946	5.831	5.877	1,830	+0.07(+1.19%)
Apr 16, 2015	5.840	5.840	5.749	5.808	3,008	+0.02(+0.39%)
Apr 15, 2015	5.525	5.808	5.525	5.786	25,907	+0.25(+4.55%)
Apr 14, 2015	5.575	5.635	5.470	5.534	7,355	+0.05(+0.83%)
Apr 13, 2015	5.488	5.488	5.488	5.488	983	-0.00(-0.00%)
Apr 10, 2015	5.565	5.565	5.489	5.489	1,209	-0.14(-2.43%)
Apr 09, 2015	5.461	5.625	5.260	5.625	23,662	+0.32(+5.94%)
Apr 08, 2015	5.389	5.717	5.310	5.310	5,420	-0.39(-6.90%)
Apr 07, 2015	5.717	5.717	5.374	5.703	3,725	+0.19(+3.49%)
Apr 06, 2015	5.539	5.630	5.497	5.511	2,363	-0.03(-0.50%)
Apr 02, 2015	5.539	5.539	5.539	5.539	874	-0.22(-3.81%)
Apr 01, 2015	5.717	5.946	5.412	5.758	43,537	-0.07(-1.25%)
Mar 31, 2015	5.717	5.959	5.374	5.831	54,976	+0.43(+7.87%)
Mar 30, 2015	5.589	5.589	5.406	5.406	2,571	-0.08(-1.50%)
Mar 27, 2015	5.740	5.740	5.168	5.488	4,777	+0.35(+6.86%)
Mar 25, 2015	5.365	5.136	5.136	5.136	264	-0.08(-1.49%)
Mar 24, 2015	5.415	5.607	5.122	5.214	5,914	+0.07(+1.33%)
Mar 23, 2015	5.374	5.374	5.095	5.145	11,363	-0.05(-0.88%)
Mar 20, 2015	5.186	5.342	5.122	5.191	10,685	+0.05(+0.89%)
Mar 19, 2015	5.195	5.195	5.145	5.145	3,279	+0.03(+0.54%)
Mar 18, 2015	5.282	5.333	5.100	5.118	1,364	-0.28(-5.25%)
Mar 17, 2015	5.054	5.534	5.031	5.401	8,732	+0.26(+4.98%)
Mar 16, 2015	5.130	5.296	5.040	5.145	7,215	-0.11(-2.17%)
Mar 13, 2015	5.305	5.351	5.008	5.259	11,592	-0.00(-0.01%)
Mar 12, 2015	5.246	5.260	5.246	5.260	1,198	-0.13(-2.34%)
Mar 11, 2015	5.351	5.386	5.233	5.386	3,061	-0.03(-0.62%)
Mar 10, 2015	5.557	5.557	5.269	5.420	10,532	-0.18(-3.27%)
Mar 09, 2015	5.959	6.083	5.502	5.603	4,547	-0.38(-6.35%)
Mar 06, 2015	6.311	6.311	5.964	5.982	10,320	-0.11(-1.80%)
Mar 05, 2015	6.174	6.288	6.083	6.092	1,093	-0.08(-1.26%)
Mar 04, 2015	6.083	6.334	6.083	6.170	16,204	+0.11(+1.73%)
Mar 03, 2015	6.211	6.604	6.065	6.065	2,035	+0.00(+0.08%)
Mar 02, 2015	6.174	6.174	6.060	6.060	11,067	-0.22(-3.57%)
Feb 27, 2015	6.339	6.339	6.284	6.284	1,950	+0.09(+1.48%)
Feb 26, 2015	6.183	6.609	6.060	6.193	5,717	-0.26(-3.97%)
Feb 25, 2015	5.456	6.609	5.456	6.449	29,932	+0.62(+10.68%)
Feb 24, 2015	6.202	6.224	5.469	5.827	9,043	-0.09(-1.51%)
Feb 23, 2015	5.898	5.916	5.747	5.916	4,553	+0.00(+0.00%)
Feb 20, 2015	5.523	5.916	5.469	5.916	7,352	+0.39(+7.03%)
Feb 19, 2015	5.492	5.527	5.486	5.527	5,196	-0.01(-0.16%)
Feb 18, 2015	5.536	5.536	5.536	5.536	3,787	+0.04(+0.73%)
Feb 17, 2015	5.362	5.532	5.323	5.496	8,759	+0.27(+5.21%)
Feb 13, 2015	5.358	5.224	5.224	5.224	1,567	+0.04(+0.86%)
Feb 12, 2015	5.323	5.519	5.157	5.179	4,911	-0.07(-1.28%)
Feb 11, 2015	5.228	5.532	5.228	5.246	12,226	-0.28(-5.09%)
Feb 10, 2015	5.443	5.535	5.443	5.528	1,592	+0.17(+3.17%)
Feb 09, 2015	5.358	5.358	5.358	5.358	454	-0.01(-0.17%)
Feb 06, 2015	5.528	5.536	5.358	5.367	5,726	-0.07(-1.31%)
Feb 05, 2015	5.394	5.447	5.358	5.438	4,378	-0.01(-0.16%)
Feb 04, 2015	5.666	5.666	5.394	5.447	4,163	+0.19(+3.71%)
Feb 03, 2015	5.135	5.255	5.135	5.253	5,160	+0.27(+5.51%)
Feb 02, 2015	5.001	5.091	4.978	4.978	3,711	+0.03(+0.54%)
Jan 28, 2015	4.577	4.952	4.952	4.952	1,791	-0.16(-3.14%)
Jan 27, 2015	4.911	5.112	4.911	5.112	7,809	+0.20(+4.09%)
Jan 26, 2015	4.867	4.911	4.867	4.911	3,962	+0.04(+0.82%)
Jan 23, 2015	4.876	4.876	4.822	4.871	4,376	+0.05(+1.02%)
Jan 22, 2015	4.867	4.867	4.822	4.822	2,486	-0.04(-0.92%)
Jan 21, 2015	4.831	4.867	4.831	4.867	2,649	+0.03(+0.55%)
Jan 20, 2015	4.840	4.840	4.840	4.840	1,247	+0.05(+0.95%)
Jan 16, 2015	4.911	4.911	4.794	4.794	4,495	-0.05(-1.09%)
Jan 15, 2015	5.062	5.085	4.755	4.847	1,576	-0.27(-5.19%)
Jan 13, 2015	5.112	5.112	5.112	5.112	235	-0.00(-0.00%)
Jan 12, 2015	5.112	5.112	5.112	5.112	3,827	+0.23(+4.68%)
Jan 09, 2015	4.693	4.943	4.688	4.884	5,906	+0.27(+5.78%)
Jan 08, 2015	4.599	4.661	4.585	4.617	2,878	+0.13(+2.78%)
Jan 07, 2015	5.103	5.103	4.465	4.492	22,636	-0.48(-9.69%)
Jan 06, 2015	4.948	4.974	4.777	4.974	2,387	+0.08(+1.74%)
Jan 05, 2015	4.804	4.911	4.760	4.889	3,236	+0.37(+8.20%)

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.

Financial News

Marine Petroleum U (NQ: MARPS )

Historical Prices

Popular Pages