Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	1.908	1.908	1.817	1.891	10,490	-0.07(-3.77%)
Apr 26, 2018		1.965	1.965	1.965	136	-0.07(-3.30%)
Apr 25, 2018	2.028	2.042	2.028	2.032	1,677	+0.04(+2.00%)
Apr 24, 2018	2.005	2.019	1.992	1.992	817	-0.05(-2.61%)
Apr 23, 2018	2.056	2.056	2.045	2.045	803	+0.02(+0.87%)
Apr 20, 2018	2.081	2.081	2.028	2.028	2,925	-0.03(-1.37%)
Apr 19, 2018	2.059	2.142	2.056	2.056	4,802	-0.08(-3.89%)
Apr 18, 2018	2.082	2.139	2.073	2.139	2,848	+0.15(+7.31%)
Apr 17, 2018	1.942	2.073	1.942	1.993	5,612	-0.02(-0.99%)
Apr 16, 2018	2.013	2.013	2.013	2.013	749	+0.11(+5.54%)
Apr 13, 2018	1.999	1.999	1.908	1.908	3,720	-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	1.902	2.011	1,211	-0.03(-1.46%)
Apr 10, 2018	2.108	2.108	1.976	2.040	6,190	-0.02(-1.05%)
Apr 09, 2018	2.063	2.068	2.062	2.062	3,163	-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	2.113	2.148	2.096	2.148	2,939	+0.03(+1.62%)
Apr 02, 2018	2.113	2.113	2.113	2.113	4,620	-0.03(-1.51%)
Mar 29, 2018		2.146	2.146	2.146	0	-0.05(-2.16%)
Mar 28, 2018	2.193	2.193	2.193	2.193	824	+0.00(+0.00%)
Mar 27, 2018	2.119	2.193	2.118	2.193	2,788	+0.02(+1.05%)
Mar 26, 2018	2.113	2.171	2.113	2.171	7,986	+0.07(+3.54%)
Mar 23, 2018	2.039	2.096	1.976	2.096	2,258	+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	2.092	2.092	770	-0.02(-0.74%)
Mar 16, 2018	2.079	2.108	2.051	2.108	7,501	+0.06(+3.07%)
Mar 15, 2018	2.036	2.076	2.036	2.045	3,676	+0.06(+3.17%)
Mar 14, 2018	1.902	2.016	1.902	1.982	6,549	+0.06(+2.97%)
Mar 13, 2018	1.874	1.925	1.874	1.925	4,928	+0.14(+8.01%)
Mar 12, 2018	1.885	1.971	1.782	1.782	17,790	-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	1.988	3,490	-0.03(-1.73%)
Mar 07, 2018	1.971	2.085	1.971	2.023	5,106	-0.08(-3.74%)
Mar 06, 2018	2.042	2.102	2.016	2.102	2,956	+0.12(+6.05%)
Mar 05, 2018	1.913	1.982	1.913	1.982	4,551	+0.11(+5.79%)
Mar 02, 2018	1.874	1.891	1.856	1.874	10,012	-0.04(-2.09%)
Mar 01, 2018	1.936	1.936	1.885	1.913	8,604	-0.04(-2.05%)
Feb 28, 2018	2.068	2.068	1.953	1.953	9,439	-0.16(-7.57%)
Feb 27, 2018	2.113	2.113	2.113	2.113	1,573	-0.04(-1.73%)
Feb 26, 2018	2.229	2.229	2.151	2.151	1,765	-0.02(-1.03%)
Feb 23, 2018	2.212	2.274	2.016	2.173	34,495	-0.06(-2.51%)
Feb 22, 2018	2.214	2.229	2.212	2.229	7,586	-0.06(-2.45%)
Feb 20, 2018		2.285	2.285	2.285	0	+0.03(+1.24%)
Feb 16, 2018		2.257	2.257	2.257	0	-0.02(-0.98%)
Feb 15, 2018	2.324	2.324	2.279	2.279	894	+0.01(+0.58%)
Feb 14, 2018	2.266	2.266	2.266	2.266	1,892	-0.06(-2.73%)
Feb 13, 2018	2.330	2.330	2.330	2.330	1,887	-0.12(-4.81%)
Feb 12, 2018	2.408	2.447	2.319	2.447	7,702	-0.05(-2.19%)
Feb 09, 2018	2.560	2.560	2.502	2.502	2,144	+0.05(+1.87%)
Feb 08, 2018	2.457	2.457	2.457	2.457	824	-0.05(-1.83%)
Feb 01, 2018		2.502	2.502	2.502	62	+0.05(+1.95%)
Jan 31, 2018	2.436	2.455	2.436	2.455	1,878	-0.06(-2.26%)
Jan 30, 2018	2.511	2.511	2.511	2.511	598	+0.03(+1.22%)
Jan 29, 2018	2.468	2.487	2.464	2.481	2,337	+0.06(+2.32%)
Jan 26, 2018	2.397	2.512	2.397	2.425	2,731	+0.03(+1.16%)
Jan 25, 2018	2.408	2.408	2.267	2.397	3,745	-0.06(-2.51%)
Jan 24, 2018	2.475	2.477	2.391	2.459	2,455	+0.03(+1.28%)
Jan 23, 2018	2.475	2.475	2.381	2.428	1,189	-0.04(-1.76%)
Jan 22, 2018	2.351	2.475	2.351	2.471	2,762	+0.17(+7.17%)
Jan 19, 2018	2.307	2.380	2.306	2.306	4,231	-0.00(-0.07%)
Jan 18, 2018	2.352	2.352	2.263	2.307	3,963	-0.03(-1.20%)
Jan 17, 2018	2.352	2.499	2.179	2.335	8,616	-0.03(-1.18%)
Jan 16, 2018	2.184	2.363	2.184	2.363	68,104	+0.15(+6.97%)
Jan 12, 2018		2.209	2.209	2.209	0	-0.00(-0.06%)
Jan 11, 2018	2.179	2.223	2.111	2.211	22,070	-0.02(-0.92%)
Jan 10, 2018		2.207	2.207	2.231	5,449	+0.02(+1.12%)
Jan 09, 2018	2.162	2.296	2.156	2.207	20,179	+0.06(+3.02%)
Jan 08, 2018	2.100	2.235	2.100	2.142	8,748	+0.04(+1.88%)
Jan 05, 2018	2.188	2.190	2.103	2.103	5,442	-0.09(-3.99%)
Jan 04, 2018	2.212	2.212	2.167	2.190	6,274	-0.06(-2.47%)
Jan 03, 2018	2.067	2.296	2.067	2.245	10,834	+0.15(+7.03%)
Jan 02, 2018		2.128	1.943	2.098	13,671	+0.19(+10.17%)
Dec 29, 2017		1.904	1.904	1.904	0	+0.08(+4.29%)
Dec 28, 2017	1.977	2.131	1.820	1.826	37,534	-0.19(-9.44%)
Dec 27, 2017	1.904	2.047	1.882	2.016	10,550	+0.08(+4.05%)
Dec 26, 2017	1.759	1.938	1.759	1.938	37,750	+0.06(+3.44%)
Dec 22, 2017	1.815	1.949	1.809	1.873	6,584	-0.17(-8.10%)
Dec 21, 2017	1.742	2.039	1.719	2.039	4,599	+0.34(+19.74%)
Dec 20, 2017	1.815	1.820	1.687	1.703	15,626	-0.12(-6.46%)
Dec 19, 2017	1.759	1.843	1.753	1.820	7,611	+0.10(+5.86%)
Dec 18, 2017	1.848	1.848	1.585	1.719	29,217	-0.13(-6.97%)
Dec 15, 2017	1.943	1.943	1.848	1.848	21,983	-0.04(-2.27%)
Dec 14, 2017	1.903	1.903	1.882	1.891	2,358	-0.02(-1.26%)
Dec 13, 2017	1.932	2.003	1.927	1.915	21,493	-0.02(-1.16%)
Dec 12, 2017	1.960	1.975	1.938	1.938	7,118	-0.04(-2.26%)
Dec 11, 2017	2.011	2.011	1.966	1.983	31,094	-0.12(-5.89%)
Dec 08, 2017	2.067	2.111	2.067	2.107	1,446	+0.03(+1.39%)
Dec 07, 2017	2.139	2.177	2.067	2.078	6,552	-0.05(-2.56%)
Dec 06, 2017	2.157	2.184	2.133	2.133	8,820	-0.03(-1.36%)
Dec 05, 2017	2.201	2.212	2.139	2.162	9,050	+0.02(+0.78%)
Dec 04, 2017	2.106	2.151	2.083	2.145	14,464	+0.06(+3.05%)
Dec 01, 2017	2.129	2.129	2.129	2.081	3,949	+0.01(+0.29%)
Nov 30, 2017	2.134	2.225	2.067	2.075	8,850	-0.06(-2.99%)
Nov 29, 2017		2.149	2.139	2.139	1,549	+0.02(+0.96%)
Nov 28, 2017	2.220	2.220	2.119	2.119	2,105	+0.01(+0.42%)
Nov 27, 2017	2.253	2.253	2.110	2.110	1,562	-0.10(-4.53%)
Nov 24, 2017	2.210	2.210	2.210	2.210	226	+0.04(+1.83%)
Nov 22, 2017	2.187	2.187	2.171	2.171	3,125	-0.07(-2.96%)
Nov 21, 2017	2.115	2.238	2.115	2.237	15,261	+0.17(+8.00%)
Nov 20, 2017	2.099	2.137	2.071	2.071	3,539	-0.12(-5.49%)
Nov 17, 2017	2.154	2.256	2.148	2.192	8,515	+0.00(+0.20%)
Nov 16, 2017	2.109	2.264	2.104	2.187	20,894	-0.01(-0.50%)
Nov 15, 2017	2.198	2.198	2.182	2.198	1,443	+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	2.203	2.171	2.202	4,177	+0.08(+3.54%)
Nov 10, 2017	2.154	2.181	2.154	2.126	11,088	-0.04(-2.01%)
Nov 09, 2017	2.256	2.256	2.170	2.170	19,560	+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	2.207	1,481	+0.02(+0.93%)
Nov 06, 2017	2.183	2.220	2.182	2.187	6,096	+0.01(+0.46%)
Nov 03, 2017	2.177	2.177	2.177	2.177	1,164	-0.02(-0.86%)
Nov 02, 2017	2.252	2.252	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	2.239	2.239	2.239	2.239	975	+0.15(+6.99%)
Oct 26, 2017	2.077	2.093	2.071	2.093	5,560	-0.01(-0.52%)
Oct 25, 2017	2.104	2.104	2.104	2.104	369	-0.02(-1.04%)
Oct 24, 2017	2.179	2.179	2.126	2.126	5,839	-0.01(-0.52%)
Oct 23, 2017	2.140	2.182	2.126	2.137	1,801	+0.01(+0.52%)
Oct 20, 2017	2.165	2.169	2.115	2.126	12,509	-0.03(-1.28%)
Oct 19, 2017	2.148	2.154	2.148	2.154	412	+0.01(+0.49%)
Oct 18, 2017	2.209	2.209	2.143	2.143	10,430	-0.04(-1.99%)
Oct 17, 2017	2.182	2.264	2.165	2.187	9,281	+0.03(+1.34%)
Oct 16, 2017	2.220	2.293	2.148	2.158	12,154	-0.06(-2.60%)
Oct 13, 2017	2.211	2.216	2.211	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	12,352	-0.06(-2.45%)
Oct 10, 2017	2.193	2.264	2.176	2.259	4,436	+0.04(+1.89%)
Oct 09, 2017	2.229	2.229	2.172	2.217	6,402	+0.03(+1.36%)
Oct 06, 2017	2.237	2.325	2.132	2.187	26,864	-0.03(-1.25%)
Oct 05, 2017	2.211	2.264	2.211	2.215	11,774	+0.02(+1.01%)
Oct 04, 2017	2.192	2.193	2.192	2.193	2,136	+0.05(+2.56%)
Oct 03, 2017	2.202	2.202	2.137	2.138	12,187	-0.07(-3.23%)
Oct 02, 2017	2.307	2.307	2.202	2.209	3,405	+0.06(+2.89%)
Sep 29, 2017	2.264	2.315	2.147	2.147	5,361	-0.07(-3.05%)
Sep 28, 2017	2.259	2.259	2.162	2.215	5,860	+0.00(+0.00%)
Sep 27, 2017	2.178	2.275	2.126	2.215	20,937	+0.07(+3.08%)
Sep 26, 2017	2.143	2.264	2.126	2.148	8,629	-0.06(-2.51%)
Sep 25, 2017	2.182	2.204	2.182	2.204	1,372	+0.01(+0.48%)
Sep 22, 2017	2.193	2.193	2.193	2.193	655	-0.08(-3.45%)
Sep 20, 2017		2.272	2.272	2.272	10	+0.02(+1.05%)
Sep 19, 2017	2.347	2.354	2.110	2.248	38,694	-0.07(-2.87%)
Sep 18, 2017	2.347	2.347	2.309	2.314	3,012	-0.03(-1.41%)
Sep 15, 2017	2.264	2.375	2.264	2.347	9,063	+0.13(+5.98%)
Sep 14, 2017	2.137	2.264	2.137	2.215	16,163	+0.14(+6.69%)
Sep 13, 2017	1.972	2.154	1.961	2.076	35,848	+0.03(+1.31%)
Sep 11, 2017		2.049	2.049	2.049	278	+0.03(+1.64%)
Sep 08, 2017	1.961	2.043	1.961	2.016	2,551	-0.01(-0.29%)
Sep 07, 2017	2.023	2.023	2.022	2.022	407	+0.06(+2.83%)
Sep 06, 2017	1.944	1.966	1.941	1.966	2,328	-0.04(-2.20%)
Sep 05, 2017	1.933	2.038	1.933	2.010	2,878	-0.06(-2.90%)
Sep 01, 2017	2.055	2.071	1.966	2.071	10,887	+0.02(+0.78%)
Aug 31, 2017	1.961	2.055	1.961	2.055	12,585	+0.10(+5.09%)
Aug 30, 2017	1.933	1.955	1.905	1.955	13,815	-0.01(-0.28%)
Aug 29, 2017	1.908	2.037	1.908	1.961	11,006	-0.01(-0.38%)
Aug 28, 2017	1.931	1.968	1.931	1.968	16,646	+0.04(+2.00%)
Aug 25, 2017	1.920	1.947	1.920	1.930	4,210	-0.04(-2.23%)
Aug 24, 2017	1.830	1.974	1.830	1.974	21,273	+0.02(+0.85%)
Aug 23, 2017	1.950	1.997	1.931	1.957	10,770	+0.06(+3.34%)
Aug 22, 2017	2.000	2.000	1.840	1.894	5,099	+0.03(+1.45%)
Aug 21, 2017	1.795	1.963	1.795	1.866	11,348	+0.09(+5.08%)
Aug 18, 2017	1.776	1.776	1.774	1.776	1,709	-0.01(-0.58%)
Aug 17, 2017	1.760	1.788	1.760	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	881	+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	1.934	1.868	1.868	9,893	+0.03(+1.52%)
Aug 10, 2017	1.840	1.846	1.813	1.840	6,661	+0.00(+0.00%)
Aug 09, 2017	1.819	1.840	1.819	1.840	667	-0.02(-1.02%)
Aug 08, 2017	1.760	1.862	1.750	1.859	7,641	+0.04(+1.92%)
Aug 07, 2017	1.846	1.846	1.729	1.824	6,064	+0.01(+0.59%)
Aug 04, 2017	1.810	1.814	1.810	1.814	3,387	-0.03(-1.73%)
Aug 02, 2017		1.846	1.846	1.846	24	+0.08(+4.82%)
Aug 01, 2017	1.812	1.856	1.760	1.761	11,835	-0.10(-5.42%)
Jul 31, 2017	1.840	1.883	1.787	1.862	13,693	+0.06(+3.10%)
Jul 28, 2017	1.702	1.850	1.696	1.806	14,758	+0.03(+1.47%)
Jul 27, 2017	1.766	1.779	1.766	1.779	3,005	-0.02(-1.30%)
Jul 26, 2017	1.803	1.810	1.787	1.803	8,382	-0.02(-0.86%)
Jul 25, 2017	1.755	1.835	1.656	1.819	4,042	-0.02(-1.18%)
Jul 24, 2017	1.782	1.840	1.664	1.840	6,587	-0.01(-0.29%)
Jul 21, 2017	1.843	1.846	1.843	1.846	1,407	+0.05(+2.98%)
Jul 20, 2017	1.798	1.819	1.782	1.792	5,331	+0.03(+1.43%)
Jul 19, 2017	1.942	1.942	1.766	1.767	12,281	-0.10(-5.36%)
Jul 18, 2017	1.893	1.963	1.734	1.867	22,619	-0.04(-1.96%)
Jul 17, 2017	1.934	1.934	1.824	1.904	6,979	-0.04(-2.20%)
Jul 14, 2017	1.756	1.947	1.756	1.947	8,481	+0.07(+3.99%)
Jul 13, 2017	1.798	1.936	1.798	1.872	10,860	+0.12(+7.01%)
Jul 12, 2017	1.814	1.824	1.734	1.750	7,919	-0.12(-6.29%)
Jul 11, 2017	1.974	1.974	1.814	1.867	14,627	-0.11(-5.66%)
Jul 10, 2017	1.919	1.979	1.915	1.979	3,809	-0.03(-1.46%)
Jul 07, 2017	1.872	2.011	1.872	2.008	8,925	+0.14(+7.57%)
Jul 06, 2017	1.872	2.064	1.867	1.867	8,307	-0.23(-11.09%)
Jul 05, 2017	1.984	2.100	1.963	2.100	7,403	+0.11(+5.54%)
Jul 03, 2017	2.107	2.107	1.974	1.990	2,510	-0.01(-0.27%)
Jun 30, 2017		2.024	1.803	1.995	79,421	+0.19(+10.65%)
Jun 29, 2017	1.757	1.803	1.680	1.803	31,726	+0.06(+3.68%)
Jun 28, 2017	1.814	1.814	1.670	1.739	33,305	-0.07(-3.83%)
Jun 27, 2017	1.675	1.810	1.675	1.808	25,804	+0.13(+7.65%)
Jun 26, 2017	1.680	1.680	1.614	1.680	17,591	-0.06(-3.40%)
Jun 23, 2017	1.813	1.813	1.758	1.739	20,540	-0.05(-2.69%)
Jun 22, 2017	1.813	1.813	1.646	1.787	19,381	-0.03(-1.47%)
Jun 21, 2017	1.813	1.814	1.654	1.814	6,280	+0.01(+0.30%)
Jun 20, 2017	1.694	1.835	1.694	1.808	8,830	-0.04(-2.02%)
Jun 19, 2017	1.845	1.845	1.845	1.845	3,755	-0.00(-0.00%)
Jun 16, 2017	1.691	1.850	1.654	1.846	13,682	+0.03(+1.77%)
Jun 15, 2017	1.814	1.840	1.766	1.813	9,418	+0.03(+1.49%)
Jun 14, 2017	1.664	1.792	1.547	1.787	18,715	+0.00(+0.18%)
Jun 13, 2017	1.784	1.784	1.784	1.784	1,297	-0.14(-7.11%)
Jun 12, 2017	1.776	1.920	1.776	1.920	16,316	+0.18(+10.06%)
Jun 09, 2017	1.717	1.766	1.705	1.745	5,530	-0.02(-1.18%)
Jun 08, 2017	1.680	1.856	1.680	1.766	7,472	+0.10(+6.09%)
Jun 07, 2017	1.963	1.963	1.664	1.664	18,567	-0.23(-12.03%)
Jun 06, 2017	1.990	1.990	1.892	1.892	476	+0.07(+3.71%)
Jun 05, 2017	1.951	1.985	1.824	1.824	6,857	-0.18(-9.04%)
Jun 01, 2017		2.006	2.006	2.006	144	-0.04(-1.92%)
May 31, 2017	2.027	2.064	2.027	2.045	9,758	+0.02(+0.78%)
May 30, 2017	2.102	2.102	2.029	2.029	1,068	+0.01(+0.36%)
May 26, 2017	2.048	2.048	2.022	2.022	5,067	+0.02(+1.22%)
May 25, 2017	1.935	2.080	1.935	1.997	5,679	+0.00(+0.11%)
May 24, 2017	2.112	2.117	1.953	1.995	56,895	-0.12(-5.73%)
May 23, 2017	2.085	2.122	2.014	2.116	39,719	+0.02(+0.79%)
May 22, 2017	2.262	2.262	2.075	2.100	9,550	-0.03(-1.53%)
May 19, 2017	1.992	2.158	1.987	2.132	27,335	+0.22(+11.41%)
May 18, 2017	1.867	1.914	1.867	1.914	2,539	-0.01(-0.54%)
May 17, 2017	1.862	1.945	1.857	1.924	8,402	+0.07(+3.64%)
May 16, 2017	2.057	2.057	1.857	1.857	12,912	-0.19(-9.37%)
May 15, 2017	2.008	2.049	1.966	2.049	11,228	+0.06(+3.26%)
May 12, 2017	1.984	1.984	1.984	1.984	1,036	+0.03(+1.58%)
May 11, 2017	1.953	1.953	1.953	1.953	192	-0.03(-1.56%)
May 10, 2017	2.008	2.028	1.972	1.984	21,434	-0.04(-2.17%)
May 08, 2017		2.028	2.028	2.028	0	+0.09(+4.91%)
May 05, 2017	1.898	1.955	1.898	1.933	5,345	-0.04(-1.91%)
May 04, 2017	1.950	2.023	1.872	1.971	33,514	-0.09(-4.57%)
May 03, 2017	2.060	2.065	2.060	2.065	480	+0.03(+1.70%)
May 02, 2017	2.080	2.112	2.028	2.031	3,508	+0.05(+2.56%)

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