Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	1.073	1.141	1.042	1.141	21,608	+0.10(+9.52%)
Dec 28, 2018	0.9922	1.209	0.9519	1.042	20,801	+0.06(+6.46%)
Dec 27, 2018	1.048	1.048	0.8434	0.9786	18,310	-0.09(-8.79%)
Dec 26, 2018	0.8310	1.172	0.8310	1.073	57,195	+0.25(+31.06%)
Dec 24, 2018	0.9488	1.023	0.7566	0.8186	18,544	-0.20(-20.00%)
Dec 21, 2018	1.122	1.153	1.023	1.023	15,480	-0.10(-8.84%)
Dec 20, 2018	1.135	1.148	1.122	1.122	4,100	-0.04(-3.06%)
Dec 19, 2018	1.135	1.159	1.129	1.158	6,945	+0.02(+1.48%)
Dec 18, 2018	1.179	1.214	1.129	1.141	16,344	-0.09(-7.54%)
Dec 17, 2018	1.246	1.271	1.147	1.234	11,828	+0.01(+0.50%)
Dec 14, 2018	1.166	1.302	1.166	1.228	9,997	+0.09(+7.61%)
Dec 13, 2018	1.129	1.433	1.129	1.141	21,311	+0.00(+0.00%)
Dec 12, 2018	1.364	1.388	1.122	1.141	37,554	-0.16(-11.96%)
Dec 11, 2018	1.308	1.327	1.264	1.296	31,771	-0.06(-4.44%)
Dec 10, 2018	1.364	1.395	1.302	1.356	16,460	-0.04(-2.79%)
Dec 07, 2018	1.383	1.395	1.277	1.395	30,477	-0.01(-0.88%)
Dec 06, 2018	1.352	1.550	1.346	1.408	63,052	+0.12(+9.13%)
Dec 04, 2018	1.327	1.364	1.284	1.290	32,895	-0.07(-5.45%)
Dec 03, 2018	1.414	1.501	1.240	1.364	48,850	-0.08(-5.58%)
Nov 30, 2018	1.550	1.550	1.445	1.445	43,054	-0.14(-8.98%)
Nov 29, 2018	1.612	1.643	1.526	1.588	14,198	-0.05(-2.81%)
Nov 28, 2018	1.556	1.771	1.556	1.633	16,527	+0.01(+0.37%)
Nov 27, 2018	1.777	1.777	1.532	1.627	19,421	-0.07(-4.06%)
Nov 26, 2018	1.705	1.707	1.496	1.696	30,158	-0.04(-2.24%)
Nov 23, 2018	1.735	1.735	1.735	1.735	835	+0.00(+0.11%)
Nov 21, 2018		1.733	1.733	1.733	0	+0.03(+1.64%)
Nov 20, 2018	1.780	1.795	1.705	1.705	6,997	-0.03(-1.72%)
Nov 19, 2018	1.860	1.860	1.735	1.735	13,660	-0.07(-3.97%)
Nov 16, 2018	1.855	1.855	1.807	1.807	2,674	-0.04(-2.15%)
Nov 15, 2018	1.847	1.847	1.847	1.847	357	+0.02(+1.19%)
Nov 14, 2018	1.807	1.825	1.807	1.825	573	-0.07(-3.48%)
Nov 13, 2018		1.891	1.891	1.891	80	+0.00(+0.00%)
Nov 12, 2018	1.879	1.891	1.814	1.891	2,132	+0.05(+2.93%)
Nov 09, 2018	1.789	1.843	1.735	1.837	6,350	+0.01(+0.61%)
Nov 08, 2018	1.906	1.906	1.801	1.826	3,636	-0.08(-4.04%)
Nov 07, 2018	1.903	1.903	1.903	1.903	342	-0.03(-1.69%)
Nov 06, 2018	1.825	1.935	1.825	1.935	1,838	+0.11(+6.06%)
Nov 05, 2018	1.933	1.957	1.825	1.825	5,045	-0.03(-1.61%)
Nov 02, 2018	1.825	1.855	1.825	1.855	668	-0.01(-0.64%)
Nov 01, 2018	1.867	1.867	1.867	1.867	757	+0.07(+4.00%)
Oct 31, 2018		1.795	1.795	1.795	1	+0.00(+0.00%)
Oct 30, 2018	1.879	1.931	1.795	1.795	30,646	-0.09(-4.63%)
Oct 29, 2018	1.882	1.882	1.882	1.882	3,421	-0.15(-7.48%)
Oct 26, 2018		2.034	2.034	2.034	90	+0.00(+0.00%)
Oct 25, 2018	2.034	2.034	1.879	2.034	6,464	+0.06(+3.03%)
Oct 24, 2018	1.891	2.004	1.873	1.975	11,088	+0.02(+0.92%)
Oct 23, 2018	1.957	1.957	1.957	1.957	584	+0.04(+2.19%)
Oct 22, 2018	1.945	1.945	1.915	1.915	2,033	-0.11(-5.60%)
Oct 19, 2018	2.034	2.034	2.028	2.028	1,838	+0.02(+1.19%)
Oct 18, 2018	1.957	2.004	1.915	2.004	7,141	+0.09(+4.69%)
Oct 17, 2018	2.034	2.034	1.915	1.915	3,063	-0.12(-5.88%)
Oct 16, 2018	2.046	2.046	1.921	2.034	2,744	-0.01(-0.29%)
Oct 15, 2018	2.028	2.040	2.028	2.040	2,209	+0.01(+0.29%)
Oct 12, 2018	2.046	2.136	2.034	2.034	5,682	-0.01(-0.29%)
Oct 11, 2018	2.094	2.094	2.040	2.040	6,878	-0.05(-2.57%)
Oct 10, 2018	2.088	2.184	2.040	2.094	32,579	+0.05(+2.34%)
Oct 09, 2018	2.076	2.076	2.046	2.046	4,114	-0.00(-0.15%)
Oct 08, 2018	2.076	2.226	2.049	2.049	25,072	-0.03(-1.30%)
Oct 05, 2018		2.076	2.076	2.076	135	-0.00(-0.00%)
Oct 04, 2018	2.094	2.106	2.071	2.076	2,702	+0.03(+1.25%)
Oct 03, 2018	2.154	2.154	2.034	2.051	3,837	-0.04(-2.09%)
Oct 02, 2018	2.106	2.118	1.903	2.094	4,714	+0.00(+0.00%)
Oct 01, 2018	2.328	2.328	2.094	2.094	7,375	-0.21(-9.09%)
Sep 28, 2018	2.334	2.334	2.280	2.304	4,512	-0.02(-0.79%)
Sep 27, 2018	2.334	2.334	2.292	2.322	4,677	-0.01(-0.49%)
Sep 26, 2018	2.334	2.334	2.331	2.334	1,373	-0.10(-4.20%)
Sep 25, 2018	2.436	2.436	2.436	2.436	334	+0.00(+0.02%)
Sep 24, 2018	2.280	2.435	2.280	2.435	800	+0.20(+8.96%)
Sep 21, 2018	2.375	2.436	2.184	2.235	40,110	-0.21(-8.66%)
Sep 20, 2018	2.375	2.447	2.363	2.447	1,500	+0.07(+2.75%)
Sep 19, 2018	2.381	2.381	2.381	2.381	2,339	+0.22(+9.93%)
Sep 18, 2018		2.346	2.346	2.166	187	-0.18(-7.65%)
Sep 17, 2018	2.393	2.393	2.310	2.346	4,353	-0.05(-2.00%)
Sep 14, 2018		2.393	2.393	2.393	178	+0.00(+0.00%)
Sep 13, 2018	2.393	2.393	2.393	2.393	335	-0.00(-0.00%)
Sep 12, 2018	2.393	2.416	2.393	2.393	3,165	-0.03(-1.11%)
Sep 11, 2018	2.420	2.420	2.420	2.420	1,672	+0.03(+1.13%)
Sep 10, 2018	2.393	2.393	2.393	2.393	999	-0.01(-0.50%)
Sep 07, 2018	2.444	2.444	2.405	2.405	501	-0.02(-0.74%)
Sep 06, 2018	2.423	2.423	2.423	2.423	1,744	+0.02(+0.86%)
Sep 05, 2018	2.399	2.423	2.393	2.403	1,169	-0.01(-0.23%)
Sep 04, 2018	2.453	2.453	2.402	2.408	3,593	-0.00(-0.16%)
Aug 31, 2018		2.412	2.412	2.412	0	-0.04(-1.69%)
Aug 30, 2018	2.393	2.454	2.393	2.454	2,961	+0.00(+0.02%)
Aug 29, 2018	2.435	2.466	2.415	2.453	8,910	+0.04(+1.72%)
Aug 28, 2018	2.456	2.458	2.389	2.412	8,113	-0.02(-0.74%)
Aug 27, 2018	2.400	2.441	2.400	2.430	4,377	+0.05(+2.22%)
Aug 24, 2018	2.389	2.389	2.377	2.377	1,195	-0.01(-0.38%)
Aug 23, 2018	2.400	2.400	2.367	2.386	6,546	+0.03(+1.08%)
Aug 22, 2018	2.318	2.400	2.318	2.361	5,419	+0.04(+1.83%)
Aug 21, 2018	2.342	2.400	2.318	2.318	11,501	+0.02(+1.01%)
Aug 20, 2018	2.295	2.295	2.295	2.295	314	+0.00(+0.00%)
Aug 17, 2018	2.342	2.342	2.295	2.295	2,391	-0.05(-2.00%)
Aug 16, 2018	2.283	2.342	2.283	2.342	5,246	-0.02(-0.69%)
Aug 15, 2018	2.395	2.411	2.358	2.358	11,315	-0.04(-1.53%)
Aug 14, 2018	2.383	2.400	2.383	2.395	2,480	+0.12(+5.37%)
Aug 13, 2018	2.248	2.312	2.248	2.273	4,545	+0.04(+1.62%)
Aug 10, 2018	2.383	2.400	2.237	2.237	5,465	-0.13(-5.68%)
Aug 09, 2018	2.283	2.376	2.278	2.371	8,845	+0.11(+4.85%)
Aug 08, 2018	2.237	2.283	2.237	2.262	5,125	+0.04(+1.65%)
Aug 07, 2018	2.148	2.301	2.148	2.225	8,627	-0.01(-0.36%)
Aug 06, 2018	2.301	2.301	2.108	2.233	69,982	-0.10(-4.17%)
Aug 03, 2018	2.313	2.342	2.225	2.330	18,788	+0.08(+3.65%)
Aug 02, 2018	2.266	2.307	2.209	2.248	6,428	-0.02(-0.66%)
Aug 01, 2018	2.266	2.272	2.207	2.263	2,589	+0.05(+2.30%)
Jul 31, 2018	2.207	2.289	2.207	2.212	2,929	-0.01(-0.56%)
Jul 30, 2018	2.295	2.342	2.225	2.225	4,247	-0.09(-3.80%)
Jul 27, 2018	2.336	2.336	2.289	2.313	4,953	-0.01(-0.38%)
Jul 26, 2018	2.317	2.326	2.317	2.322	1,714	-0.06(-2.58%)
Jul 24, 2018		2.383	2.383	2.383	64	+0.08(+3.62%)
Jul 23, 2018	2.318	2.408	2.296	2.300	4,186	+0.02(+1.07%)
Jul 20, 2018	2.283	2.297	2.200	2.275	1,506	+0.07(+3.36%)
Jul 19, 2018	2.204	2.410	2.196	2.201	5,402	-0.25(-10.21%)
Jul 18, 2018	2.452	2.452	2.452	2.452	497	+0.02(+0.91%)
Jul 17, 2018	2.283	2.441	2.283	2.430	15,525	+0.15(+6.44%)
Jul 16, 2018	2.242	2.283	2.242	2.283	3,504	+0.05(+2.07%)
Jul 13, 2018	2.342	2.342	2.237	2.237	2,357	-0.06(-2.69%)
Jul 12, 2018	2.430	2.430	2.219	2.298	25,828	-0.04(-1.86%)
Jul 11, 2018	2.547	2.547	2.295	2.342	3,815	+0.10(+4.52%)
Jul 10, 2018	2.318	2.371	2.237	2.241	20,227	-0.07(-2.83%)
Jul 09, 2018	2.330	2.330	2.282	2.306	4,673	+0.02(+0.99%)
Jul 06, 2018	2.359	2.359	2.283	2.283	3,981	-0.32(-12.36%)
Jul 05, 2018	2.482	2.605	2.196	2.605	7,346	+0.11(+4.46%)
Jul 03, 2018		2.494	2.494	2.494	0	-0.02(-0.93%)
Jul 02, 2018	2.687	2.699	2.518	2.518	3,516	-0.23(-8.46%)
Jun 29, 2018	2.469	2.840	2.469	2.750	27,223	+0.24(+9.75%)
Jun 28, 2018	2.430	2.576	2.424	2.506	14,724	+0.06(+2.58%)
Jun 27, 2018	2.400	2.443	2.383	2.443	3,590	+0.06(+2.51%)
Jun 26, 2018	2.237	2.383	2.237	2.383	746	+0.18(+8.03%)
Jun 25, 2018	2.447	2.447	2.201	2.206	2,761	+0.00(+0.20%)
Jun 21, 2018		2.201	2.201	2.201	75	-0.14(-6.00%)
Jun 20, 2018	2.295	2.475	2.266	2.342	9,747	+0.09(+4.17%)
Jun 19, 2018	2.110	2.248	2.110	2.248	2,466	+0.00(+0.00%)
Jun 15, 2018		2.248	2.248	2.248	37	-0.06(-2.54%)
Jun 14, 2018	2.307	2.307	2.307	2.307	312	+0.04(+1.81%)
Jun 13, 2018	2.254	2.266	2.254	2.266	649	-0.05(-2.03%)
Jun 12, 2018	2.318	2.430	2.313	2.313	17,021	+0.01(+0.51%)
Jun 11, 2018	2.301	2.301	2.301	2.301	746	+0.05(+2.08%)
Jun 08, 2018	2.114	2.254	2.114	2.254	1,634	+0.00(+0.00%)
Jun 07, 2018	2.283	2.377	2.094	2.254	4,340	+0.01(+0.65%)
Jun 06, 2018	2.239	2.239	2.239	2.239	801	+0.07(+3.10%)
Jun 05, 2018	2.149	2.178	2.125	2.172	7,055	-0.20(-8.60%)
Jun 04, 2018	2.204	2.376	2.204	2.376	645	-0.02(-1.00%)
Jun 01, 2018	2.518	2.828	2.342	2.400	97,433	-0.00(-0.00%)
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%)

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