Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2016	2.704	2.519	2.519	2.519	177	-0.15(-5.47%)
Apr 26, 2016	2.659	2.664	2.664	2.664	26	+0.00(+0.19%)
Apr 25, 2016	2.729	2.729	2.577	2.659	1,845	-0.01(-0.55%)
Apr 22, 2016	2.674	2.674	2.674	2.674	212	+0.00(+0.02%)
Apr 21, 2016	2.476	2.674	2.476	2.674	1,801	+0.05(+1.85%)
Apr 20, 2016	2.676	2.676	2.625	2.625	508	-0.02(-0.73%)
Apr 19, 2016	2.773	2.773	2.481	2.645	8,181	-0.13(-4.64%)
Apr 18, 2016	2.754	2.798	2.754	2.773	9,817	+0.17(+6.66%)
Apr 15, 2016	2.476	2.686	2.427	2.600	28,615	-0.06(-2.41%)
Apr 14, 2016	2.724	2.798	2.650	2.664	4,147	-0.11(-3.93%)
Apr 13, 2016	2.559	2.848	2.559	2.773	2,998	-0.07(-2.61%)
Apr 12, 2016	2.615	2.848	2.615	2.848	3,079	+0.17(+6.48%)
Apr 11, 2016	2.679	2.704	2.620	2.674	5,546	+0.06(+2.27%)
Apr 08, 2016	2.615	2.615	2.615	2.615	312	-0.11(-4.17%)
Apr 07, 2016	2.640	2.736	2.640	2.729	1,007	-0.06(-2.22%)
Apr 06, 2016	2.456	2.848	2.456	2.791	19,517	+0.30(+12.21%)
Apr 05, 2016	2.658	2.658	2.481	2.487	19,182	-0.21(-7.75%)
Apr 01, 2016	2.694	2.696	2.696	2.696	36	-0.00(-0.07%)
Mar 31, 2016	2.699	2.699	2.575	2.698	6,604	+0.12(+4.56%)
Mar 30, 2016	2.585	2.585	2.580	2.580	1,011	-0.07(-2.80%)
Mar 29, 2016	2.848	2.848	2.625	2.655	3,160	-0.19(-6.78%)
Mar 28, 2016	2.541	2.848	2.541	2.848	14,205	+0.31(+12.09%)
Mar 24, 2016	2.595	2.541	2.541	2.541	605	-0.13(-5.00%)
Mar 23, 2016	2.575	2.674	2.501	2.674	12,151	+0.05(+1.89%)
Mar 22, 2016	2.600	2.645	2.575	2.625	2,481	+0.12(+4.66%)
Mar 21, 2016	2.528	2.546	2.508	2.508	3,880	+0.03(+1.03%)
Mar 18, 2016	2.470	2.525	2.461	2.482	25,120	+0.06(+2.29%)
Mar 17, 2016	2.471	2.471	2.397	2.427	2,065	-0.04(-1.80%)
Mar 16, 2016	2.377	2.471	2.377	2.471	3,004	+0.15(+6.25%)
Mar 15, 2016	2.253	2.326	2.253	2.326	825	+0.02(+1.00%)
Mar 14, 2016	2.204	2.303	2.197	2.303	3,888	+0.10(+4.49%)
Mar 11, 2016	2.153	2.204	2.110	2.204	8,761	+0.10(+4.67%)
Mar 10, 2016	2.130	2.146	2.105	2.106	6,766	-0.02(-1.13%)
Mar 09, 2016	2.120	2.130	2.120	2.130	5,847	+0.10(+4.78%)
Mar 08, 2016	2.167	2.167	2.031	2.033	1,579	+0.00(+0.10%)
Mar 07, 2016	2.144	2.204	1.986	2.031	8,922	-0.11(-4.97%)
Mar 04, 2016	2.137	2.137	2.137	2.137	294	+0.09(+4.21%)
Mar 03, 2016	2.050	2.050	2.050	2.050	1,215	+0.02(+0.99%)
Mar 02, 2016	2.030	2.030	2.030	2.030	848	-0.00(-0.01%)
Mar 01, 2016	2.005	2.030	2.005	2.030	434	+0.06(+3.27%)
Feb 26, 2016	1.961	1.966	1.966	1.966	181	-0.07(-3.41%)
Feb 24, 2016	1.948	2.036	2.036	2.036	2	-0.06(-2.93%)
Feb 23, 2016	2.060	2.171	1.975	2.097	10,628	+0.17(+9.06%)
Feb 22, 2016	1.987	1.987	1.923	1.923	815	+0.00(+0.18%)
Feb 19, 2016	1.861	2.060	1.861	1.919	15,276	+0.14(+7.65%)
Feb 18, 2016	1.783	1.783	1.783	1.783	361	+0.08(+4.76%)
Feb 17, 2016	1.702	1.702	1.702	1.702	2,154	-0.07(-4.06%)
Feb 12, 2016	1.939	1.774	1.774	1.774	206	+0.00(+0.00%)
Feb 11, 2016	1.817	1.817	1.774	1.774	1,318	-0.15(-7.71%)
Feb 10, 2016	1.922	1.922	1.922	1.922	396	-0.02(-0.85%)
Feb 09, 2016	1.939	1.939	1.939	1.939	1,237	+0.28(+16.96%)
Feb 08, 2016	1.658	1.658	1.658	1.658	453	-0.26(-13.42%)
Feb 05, 2016	1.808	1.914	1.808	1.914	765	+0.05(+2.59%)
Feb 04, 2016	1.850	1.866	1.850	1.866	3,769	+0.12(+6.65%)
Feb 02, 2016	1.997	1.750	1.750	1.750	497	-0.29(-14.05%)
Feb 01, 2016	2.036	2.036	2.036	2.036	1,240	+0.02(+1.08%)
Jan 29, 2016	1.793	2.014	1.784	2.014	8,913	+0.16(+8.49%)
Jan 28, 2016	1.628	2.171	1.628	1.856	32,317	+0.27(+16.84%)
Jan 27, 2016	1.575	1.589	1.575	1.589	1,405	+0.03(+2.12%)
Jan 26, 2016	1.653	1.653	1.489	1.556	4,200	-0.10(-5.80%)
Jan 25, 2016	1.604	1.652	1.604	1.652	4,070	+0.10(+6.50%)
Jan 22, 2016	1.653	1.653	1.551	1.551	11,267	-0.02(-0.97%)
Jan 21, 2016	1.566	1.566	1.566	1.566	763	+0.01(+0.54%)
Jan 20, 2016	1.527	1.615	1.527	1.558	3,404	-0.09(-5.47%)
Jan 19, 2016	1.653	1.653	1.648	1.648	1,093	-0.00(-0.02%)
Jan 15, 2016	1.570	1.648	1.648	1.648	9,284	-0.00(-0.27%)
Jan 14, 2016	1.646	1.653	1.638	1.653	9,697	+0.15(+9.64%)
Jan 13, 2016	1.624	1.788	1.502	1.507	14,845	-0.09(-5.47%)
Jan 12, 2016	1.730	1.730	1.575	1.595	9,031	-0.11(-6.53%)
Jan 11, 2016	1.943	1.946	1.696	1.706	24,615	-0.26(-13.08%)
Jan 08, 2016	1.958	1.963	1.939	1.963	2,488	-0.05(-2.67%)
Jan 06, 2016	2.060	2.017	2.017	2.017	103	+0.01(+0.26%)
Jan 05, 2016	1.963	2.036	1.948	2.011	6,216	+0.02(+1.22%)
Jan 04, 2016	1.968	1.987	1.968	1.987	4,487	-0.01(-0.49%)
Dec 31, 2015	2.036	1.997	1.997	1.997	13,824	+0.01(+0.73%)
Dec 30, 2015	2.011	2.058	1.979	1.982	13,126	-0.03(-1.45%)
Dec 29, 2015	1.992	2.108	1.977	2.011	4,650	+0.02(+0.98%)
Dec 28, 2015	2.181	2.181	1.943	1.992	12,319	-0.12(-5.52%)
Dec 23, 2015	2.084	2.108	2.108	2.108	2,475	+0.06(+3.08%)
Dec 22, 2015	2.157	2.237	2.021	2.045	8,513	-0.18(-8.26%)
Dec 21, 2015	2.307	2.326	1.987	2.229	18,481	-0.07(-3.16%)
Dec 17, 2015	2.472	2.302	2.302	2.302	363	-0.14(-5.57%)
Dec 16, 2015	2.477	2.477	2.423	2.438	6,297	-0.06(-2.28%)
Dec 15, 2015	2.448	2.495	2.448	2.495	476	+0.02(+0.73%)
Dec 14, 2015	2.583	2.583	2.472	2.477	9,282	-0.22(-8.26%)
Dec 11, 2015	2.472	2.714	2.452	2.700	11,897	+0.25(+10.25%)
Dec 10, 2015	2.423	2.544	2.423	2.449	4,141	+0.03(+1.04%)
Dec 09, 2015	2.578	2.578	2.423	2.423	5,601	-0.36(-13.04%)
Dec 08, 2015	2.787	2.787	2.787	2.787	2,063	+0.20(+7.88%)
Dec 07, 2015	2.632	2.632	2.583	2.583	1,378	-0.05(-2.02%)
Dec 04, 2015	2.637	2.777	2.637	2.637	6,602	-0.03(-1.09%)
Dec 03, 2015	2.743	2.763	2.666	2.666	4,784	-0.10(-3.51%)
Dec 02, 2015	2.763	2.763	2.763	2.763	1,165	-0.07(-2.40%)
Dec 01, 2015	2.898	2.898	2.811	2.830	4,006	+0.04(+1.56%)
Nov 30, 2015	2.787	2.787	2.787	2.787	206	-0.10(-3.36%)
Nov 27, 2015	3.024	3.024	2.884	2.884	2,971	-0.21(-6.90%)
Nov 25, 2015	3.092	3.097	3.097	3.097	1,444	+0.22(+7.71%)
Nov 24, 2015	2.876	2.876	2.852	2.876	2,080	+0.23(+8.52%)
Nov 23, 2015	2.857	2.881	2.646	2.650	3,703	-0.23(-7.85%)
Nov 20, 2015	2.919	2.951	2.876	2.876	5,841	-0.05(-1.64%)
Nov 19, 2015	2.924	2.962	2.924	2.924	1,929	-0.02(-0.81%)
Nov 18, 2015	2.924	2.948	2.924	2.948	5,044	+0.04(+1.32%)
Nov 17, 2015	2.909	2.909	2.909	2.909	546	-0.20(-6.33%)
Nov 16, 2015	3.163	3.163	3.106	3.106	17,081	-0.09(-2.83%)
Nov 13, 2015	3.187	3.274	3.115	3.196	15,466	-0.00(-0.02%)
Nov 12, 2015	3.197	3.197	3.197	3.197	3,820	-0.05(-1.62%)
Nov 11, 2015	3.235	3.264	3.235	3.250	1,278	-0.08(-2.52%)
Nov 09, 2015	3.235	3.333	3.333	3.333	2,295	+0.10(+3.04%)
Nov 06, 2015	3.259	3.259	3.235	3.235	7,333	-0.12(-3.57%)
Nov 04, 2015	3.355	3.355	3.355	3.355	8	+0.07(+2.04%)
Nov 03, 2015	3.360	3.463	3.283	3.288	5,602	-0.02(-0.58%)
Nov 02, 2015	3.284	3.454	3.283	3.307	4,917	-0.15(-4.43%)
Oct 30, 2015	3.460	3.460	3.460	3.460	594	-0.11(-3.02%)
Oct 29, 2015	3.568	3.568	3.568	3.568	275	+0.02(+0.61%)
Oct 28, 2015	3.259	3.691	3.259	3.547	20,860	+0.07(+2.07%)
Oct 27, 2015	3.211	3.475	3.106	3.475	13,004	+0.36(+11.54%)
Oct 26, 2015	2.948	3.115	2.948	3.115	4,131	+0.08(+2.78%)
Oct 23, 2015	3.031	3.031	3.031	3.031	271	-0.20(-6.17%)
Oct 22, 2015	2.895	3.230	2.895	3.230	2,123	+0.04(+1.35%)
Oct 21, 2015	2.857	3.298	2.857	3.187	20,179	+0.31(+10.83%)
Oct 20, 2015	2.789	2.938	2.789	2.876	13,255	+0.00(+0.00%)
Oct 19, 2015	2.885	2.885	2.866	2.876	9,194	-0.01(-0.33%)
Oct 16, 2015	2.851	2.885	2.851	2.885	6,136	+0.01(+0.43%)
Oct 15, 2015	2.873	2.873	2.873	2.873	484	-0.22(-7.07%)
Oct 14, 2015	2.866	3.091	2.799	3.091	6,192	+0.22(+7.68%)
Oct 13, 2015	3.039	3.039	2.813	2.871	11,300	-0.15(-4.92%)
Oct 12, 2015	3.020	3.039	2.996	3.020	9,835	+0.15(+5.18%)
Oct 08, 2015	2.866	2.871	2.871	2.871	187	-0.00(-0.17%)
Oct 07, 2015	2.708	2.876	2.636	2.876	9,499	+0.17(+6.40%)
Oct 06, 2015	2.637	2.703	2.636	2.703	1,748	+0.08(+2.90%)
Oct 05, 2015	2.670	2.670	2.627	2.627	3,357	-0.05(-1.79%)
Oct 02, 2015	2.703	2.703	2.674	2.674	1,710	+0.00(+0.00%)
Oct 01, 2015	2.670	2.702	2.670	2.674	1,057	+0.00(+0.18%)
Sep 30, 2015	2.732	2.732	2.670	2.670	3,855	-0.03(-1.07%)
Sep 29, 2015	2.713	2.804	2.698	2.698	8,093	-0.03(-1.23%)
Sep 28, 2015	2.765	2.793	2.694	2.732	4,619	+0.00(+0.00%)
Sep 25, 2015	2.732	2.732	2.732	2.732	1,558	+0.04(+1.42%)
Sep 24, 2015	2.749	2.749	2.694	2.694	625	-0.09(-3.27%)
Sep 23, 2015	2.794	2.794	2.785	2.785	976	+0.03(+1.04%)
Sep 22, 2015	2.758	2.775	2.756	2.756	3,734	-0.00(-0.17%)
Sep 18, 2015	2.761	2.761	2.761	2.761	1,669	-0.04(-1.52%)
Sep 17, 2015	2.695	2.803	2.695	2.803	1,043	+0.00(+0.02%)
Sep 16, 2015	2.780	2.803	2.732	2.803	4,955	+0.11(+4.06%)
Sep 14, 2015	2.694	2.694	2.694	2.694	208	-0.00(-0.18%)
Sep 11, 2015	2.703	2.799	2.694	2.698	4,072	-0.03(-1.23%)
Sep 10, 2015	2.737	2.737	2.732	2.732	799	+0.03(+1.07%)
Sep 09, 2015	2.732	2.876	2.684	2.703	7,963	-0.10(-3.42%)
Sep 08, 2015	2.941	2.941	2.804	2.799	5,341	-0.24(-7.89%)
Sep 04, 2015	2.948	3.039	3.039	3.039	3,546	+0.11(+3.76%)
Sep 03, 2015	2.881	2.928	2.876	2.928	7,448	+0.10(+3.56%)
Sep 02, 2015	2.765	2.828	2.756	2.828	9,441	+0.10(+3.51%)
Sep 01, 2015	2.670	2.732	2.670	2.732	4,765	+0.08(+3.07%)
Aug 31, 2015	2.638	2.650	2.638	2.650	2,295	+0.03(+1.17%)
Aug 28, 2015	2.636	2.636	2.588	2.620	4,815	-0.02(-0.62%)
Aug 27, 2015	2.589	2.636	2.589	2.636	5,729	+0.15(+6.01%)
Aug 26, 2015	2.487	2.510	2.487	2.487	4,213	+0.00(+0.19%)
Aug 25, 2015	2.674	2.674	2.463	2.482	5,313	-0.00(-0.19%)
Aug 24, 2015	2.440	2.768	2.440	2.487	19,204	-0.15(-5.53%)
Aug 21, 2015	2.477	2.688	2.477	2.632	9,052	+0.02(+0.75%)
Aug 20, 2015	2.496	2.612	2.463	2.612	6,526	-0.00(-0.18%)
Aug 19, 2015	2.721	2.721	2.580	2.617	5,539	-0.06(-2.14%)
Aug 18, 2015	2.862	2.862	2.477	2.674	14,890	-0.26(-8.80%)
Aug 17, 2015	2.862	2.933	2.862	2.932	2,231	+0.07(+2.46%)
Aug 14, 2015	2.867	2.867	2.862	2.862	1,321	-0.13(-4.24%)
Aug 13, 2015	2.952	2.993	2.896	2.989	3,651	+0.12(+4.08%)
Aug 12, 2015	2.838	3.026	2.829	2.871	9,604	+0.10(+3.73%)
Aug 11, 2015	2.937	2.937	2.698	2.768	38,570	-0.12(-4.12%)
Aug 10, 2015	2.909	2.909	2.885	2.887	3,047	-0.09(-3.09%)
Aug 07, 2015	2.914	2.998	2.815	2.979	9,463	-0.07(-2.16%)
Aug 03, 2015	3.143	3.045	3.045	3.045	1,705	-0.01(-0.31%)
Jul 31, 2015	3.092	3.233	3.054	3.054	2,958	-0.27(-8.18%)
Jul 29, 2015	3.322	3.326	3.326	3.326	251	+0.28(+9.07%)
Jul 27, 2015	3.050	3.050	3.050	3.050	426	+0.14(+4.84%)
Jul 24, 2015	2.947	3.059	2.899	2.909	5,577	-0.05(-1.74%)
Jul 23, 2015	3.167	3.242	2.881	2.960	13,696	-0.30(-9.21%)
Jul 22, 2015	3.289	3.289	3.082	3.261	15,996	-0.05(-1.56%)
Jul 21, 2015	3.310	3.312	3.298	3.312	1,683	-0.14(-3.95%)
Jul 20, 2015	3.581	3.581	3.303	3.448	5,430	-0.20(-5.41%)
Jul 17, 2015	3.706	3.730	3.561	3.645	16,160	-0.08(-2.26%)
Jul 16, 2015	3.735	3.735	3.730	3.730	436	+0.11(+3.11%)
Jul 15, 2015	3.800	3.800	3.594	3.617	18,441	-0.21(-5.38%)
Jul 14, 2015	3.800	3.823	3.800	3.823	1,018	-0.09(-2.39%)
Jul 13, 2015	4.092	4.092	3.916	3.916	2,649	+0.07(+1.80%)
Jul 10, 2015	3.941	3.941	3.796	3.847	12,213	-0.10(-2.44%)
Jul 09, 2015	4.040	4.040	3.899	3.943	2,431	-0.01(-0.18%)
Jul 08, 2015	3.950	4.208	3.950	3.950	2,284	-0.04(-0.94%)
Jul 07, 2015	3.988	3.988	3.988	3.988	914	+0.00(+0.00%)
Jul 06, 2015	4.190	4.202	3.988	3.988	4,614	-0.00(-0.12%)
Jul 02, 2015	4.068	3.993	3.993	3.993	10,230	-0.07(-1.73%)
Jul 01, 2015	4.106	4.106	4.058	4.063	2,664	+0.00(+0.11%)
Jun 30, 2015	4.063	4.063	4.058	4.058	1,973	+0.00(+0.00%)
Jun 29, 2015	4.072	4.306	4.058	4.058	7,400	-0.09(-2.26%)
Jun 26, 2015	4.138	4.246	4.138	4.152	4,802	+0.06(+1.49%)
Jun 25, 2015	4.097	4.107	4.091	4.091	3,455	+0.01(+0.35%)
Jun 24, 2015	4.251	4.251	3.969	4.077	6,778	-0.12(-2.80%)
Jun 23, 2015	4.133	4.237	3.964	4.194	11,974	+0.13(+3.23%)
Jun 22, 2015	4.025	4.237	4.025	4.063	6,701	-0.02(-0.40%)
Jun 19, 2015	4.115	4.115	4.079	4.079	2,504	+0.10(+2.41%)
Jun 18, 2015	4.237	4.237	3.946	3.983	27,932	-0.19(-4.50%)
Jun 17, 2015	4.251	4.251	4.171	4.171	1,031	+0.04(+1.02%)
Jun 16, 2015	4.171	4.176	4.129	4.129	3,229	-0.00(-0.11%)
Jun 15, 2015	4.344	4.410	4.129	4.133	12,573	+0.01(+0.34%)
Jun 12, 2015	4.119	4.438	4.119	4.119	3,945	+0.06(+1.39%)
Jun 11, 2015	4.082	4.363	3.941	4.063	37,059	-0.23(-5.36%)
Jun 10, 2015	4.640	4.640	4.274	4.293	39,033	-0.40(-8.50%)
Jun 09, 2015	5.057	5.057	4.692	4.692	24,409	-0.40(-7.83%)
Jun 08, 2015	5.067	5.188	5.067	5.090	7,099	-0.03(-0.56%)
Jun 05, 2015	5.231	5.231	5.119	5.119	1,334	-0.04(-0.81%)
Jun 04, 2015	5.114	5.386	5.105	5.161	7,355	+0.08(+1.66%)
Jun 02, 2015	5.001	5.076	5.076	5.076	9,378	-0.01(-0.18%)
Jun 01, 2015	5.325	5.345	4.950	5.086	6,517	-0.27(-5.08%)
May 28, 2015	5.381	5.358	5.358	5.358	390	-0.02(-0.44%)
May 27, 2015	5.855	5.855	5.381	5.381	1,794	-0.02(-0.31%)
May 26, 2015	5.555	5.555	5.398	5.398	917	+0.06(+1.22%)
May 22, 2015	5.439	5.333	5.333	5.333	12,733	-0.09(-1.69%)
May 21, 2015	5.421	5.424	5.421	5.424	675	+0.18(+3.42%)
May 20, 2015	5.616	5.616	5.087	5.245	11,249	-0.20(-3.75%)
May 19, 2015	5.676	5.866	5.449	5.449	16,018	-0.41(-7.03%)
May 18, 2015	6.070	6.079	5.676	5.861	17,076	-0.20(-3.37%)
May 15, 2015	5.991	6.065	5.991	6.065	442	+0.03(+0.55%)
May 14, 2015	5.991	6.033	5.991	6.033	1,316	+0.00(+0.08%)
May 13, 2015	6.028	6.132	6.028	6.028	904	-0.09(-1.44%)
May 12, 2015	6.145	6.145	6.051	6.116	4,808	-0.03(-0.43%)
May 11, 2015	6.139	6.142	6.139	6.142	5,650	+0.00(+0.05%)
May 08, 2015	6.106	6.139	5.972	6.139	5,048	+0.03(+0.45%)
May 07, 2015	6.116	6.116	5.991	6.111	3,997	-0.00(-0.08%)
May 06, 2015	6.232	6.232	5.995	6.116	3,181	+0.00(+0.00%)
May 05, 2015	6.255	6.255	6.116	6.116	8,141	+0.03(+0.55%)
May 04, 2015	6.019	6.082	5.801	6.082	2,728	+0.15(+2.48%)

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