Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	1.903	2.108	1.903	2.108	28,557	+0.00(+0.00%)
Apr 27, 2017	2.077	2.108	1.982	2.108	22,592	+0.05(+2.25%)
Apr 26, 2017	2.062	2.062	2.062	2.062	504	+0.06(+2.95%)
Apr 25, 2017	1.940	2.056	1.898	2.003	15,831	-0.06(-3.06%)
Apr 24, 2017	2.198	2.198	2.061	2.066	1,792	-0.01(-0.37%)
Apr 21, 2017	2.074	2.074	2.074	2.074	590	-0.12(-5.64%)
Apr 20, 2017	2.195	2.198	2.151	2.198	1,098	+0.14(+6.92%)
Apr 19, 2017	2.082	2.082	2.029	2.056	1,538	+0.13(+6.85%)
Apr 18, 2017	1.935	1.993	1.924	1.924	1,614	-0.13(-6.17%)
Apr 17, 2017	2.019	2.108	1.898	2.050	6,812	-0.13(-5.81%)
Apr 13, 2017	2.214	2.214	2.011	2.177	868	-0.02(-0.96%)
Apr 12, 2017	2.010	2.240	2.010	2.198	3,811	+0.16(+7.76%)
Apr 11, 2017	2.108	2.214	2.040	2.040	929	+0.03(+1.41%)
Apr 10, 2017	2.282	2.398	2.011	2.011	4,596	-0.27(-11.88%)
Apr 07, 2017	2.282	2.282	2.282	2.282	390	+0.04(+1.88%)
Apr 06, 2017	2.077	2.261	2.077	2.240	1,974	+0.08(+3.66%)
Apr 05, 2017	2.161	2.161	2.161	2.161	1,316	+0.00(+0.00%)
Apr 04, 2017	2.135	2.161	2.040	2.161	14,715	-0.08(-3.53%)
Apr 03, 2017	2.240	2.241	2.240	2.240	2,432	+0.07(+3.41%)
Mar 31, 2017	2.372	2.388	2.166	2.166	10,206	+0.01(+0.24%)
Mar 30, 2017	2.088	2.296	2.088	2.161	14,992	-0.16(-6.83%)
Mar 29, 2017	2.372	2.504	2.108	2.320	9,656	-0.05(-2.20%)
Mar 28, 2017	2.367	2.372	2.261	2.372	1,417	+0.13(+5.88%)
Mar 27, 2017	2.240	2.441	2.240	2.240	9,227	+0.00(+0.00%)
Mar 24, 2017	2.240	2.240	2.240	2.240	220	+0.04(+1.92%)
Mar 23, 2017	2.008	2.198	2.008	2.198	2,432	+0.12(+5.84%)
Mar 22, 2017	2.084	2.108	2.077	2.077	2,631	-0.03(-1.25%)
Mar 21, 2017	2.103	2.103	2.103	2.103	1,041	-0.09(-4.09%)
Mar 20, 2017	2.298	2.298	2.151	2.193	4,828	-0.08(-3.48%)
Mar 16, 2017		2.272	2.272	2.272	11	+0.02(+0.94%)
Mar 14, 2017		2.251	2.251	2.251	18	+0.11(+4.91%)
Mar 13, 2017	2.145	2.145	2.145	2.145	646	-0.07(-3.20%)
Mar 10, 2017	2.398	2.398	2.108	2.216	6,104	-0.16(-6.78%)
Mar 09, 2017	2.376	2.395	2.374	2.377	1,593	-0.18(-7.20%)
Mar 08, 2017	2.562	2.562	2.562	2.562	221	+0.02(+0.83%)
Mar 07, 2017	2.499	2.541	2.499	2.541	876	+0.05(+2.12%)
Mar 06, 2017	2.593	2.593	2.488	2.488	11,775	-0.09(-3.63%)
Mar 03, 2017	2.688	2.688	2.582	2.582	4,621	-0.02(-0.60%)
Mar 02, 2017	2.585	2.597	2.585	2.597	1,301	-0.05(-1.80%)
Mar 01, 2017	2.599	2.715	2.599	2.645	1,172	-0.06(-2.19%)
Feb 28, 2017	2.688	2.704	2.582	2.704	4,071	+0.02(+0.59%)
Feb 27, 2017	2.535	2.688	2.535	2.688	1,284	+0.10(+3.87%)
Feb 24, 2017	2.535	2.604	2.519	2.588	8,430	-0.01(-0.39%)
Feb 23, 2017	2.620	2.620	2.507	2.598	5,192	-0.14(-5.17%)
Feb 22, 2017	2.645	2.741	2.645	2.740	1,834	-0.08(-2.67%)
Feb 21, 2017	2.846	2.870	2.815	2.815	3,105	+0.01(+0.19%)
Feb 17, 2017		2.810	2.810	2.810	0	-0.13(-4.27%)
Feb 16, 2017	2.935	2.935	2.935	2.935	409	+0.06(+2.18%)
Feb 15, 2017	2.825	2.872	2.825	2.872	3,436	+0.02(+0.73%)
Feb 14, 2017	2.852	2.852	2.852	2.852	193	+0.02(+0.81%)
Feb 13, 2017	2.841	2.841	2.829	2.829	934	-0.06(-2.13%)
Feb 10, 2017	2.890	2.890	2.890	2.890	972	+0.00(+0.09%)
Feb 09, 2017	2.888	2.888	2.888	2.888	191	+0.02(+0.72%)
Feb 08, 2017	2.919	2.924	2.846	2.867	1,876	-0.06(-1.97%)
Feb 07, 2017	2.925	2.925	2.925	2.925	260	-0.06(-2.11%)
Feb 06, 2017	2.770	2.988	2.770	2.988	890	+0.22(+7.83%)
Feb 03, 2017	2.771	2.771	2.771	2.771	2,324	-0.13(-4.48%)
Feb 02, 2017	2.893	2.920	2.876	2.901	1,891	+0.07(+2.46%)
Feb 01, 2017	2.899	2.925	2.831	2.831	6,663	-0.05(-1.62%)
Jan 31, 2017	2.825	2.925	2.768	2.878	3,220	-0.03(-0.90%)
Jan 30, 2017	2.909	2.964	2.899	2.904	14,563	+0.05(+1.92%)
Jan 27, 2017	2.799	2.865	2.799	2.849	4,474	-0.02(-0.64%)
Jan 26, 2017	2.763	2.872	2.763	2.868	1,975	+0.07(+2.62%)
Jan 25, 2017	2.752	2.867	2.752	2.795	2,050	-0.03(-0.91%)
Jan 24, 2017	2.615	2.820	2.537	2.820	13,697	+0.10(+3.85%)
Jan 20, 2017		2.716	2.716	2.716	84	-0.16(-5.55%)
Jan 19, 2017	2.914	2.914	2.875	2.875	1,587	-0.02(-0.81%)
Jan 18, 2017	2.805	2.899	2.805	2.899	4,264	+0.14(+5.12%)
Jan 17, 2017	2.690	2.778	2.688	2.758	4,329	+0.09(+3.47%)
Jan 13, 2017		2.665	2.665	2.665	0	-0.01(-0.56%)
Jan 12, 2017	2.872	2.872	2.680	2.680	4,823	-0.17(-6.02%)
Jan 11, 2017	2.662	2.852	2.591	2.852	4,128	+0.05(+1.87%)
Jan 10, 2017	2.825	2.858	2.661	2.799	43,671	+0.04(+1.50%)
Jan 09, 2017	2.632	3.029	2.632	2.758	4,105	+0.11(+4.06%)
Jan 06, 2017	2.455	2.695	2.455	2.651	7,871	+0.26(+10.81%)
Jan 05, 2017	2.469	2.470	2.366	2.392	3,902	-0.08(-3.09%)
Jan 04, 2017	2.418	2.554	2.314	2.468	23,353	+0.08(+3.18%)
Jan 03, 2017	2.350	2.481	2.167	2.392	13,956	+0.10(+4.33%)
Dec 30, 2016		2.293	2.293	2.293	0	-0.06(-2.44%)
Dec 29, 2016	2.261	2.555	2.224	2.350	24,317	-0.05(-2.02%)
Dec 28, 2016	2.470	2.555	2.350	2.399	4,026	+0.06(+2.38%)
Dec 27, 2016	2.350	2.454	2.110	2.343	13,196	-0.18(-7.21%)
Dec 22, 2016		2.525	2.525	2.525	0	+0.06(+2.51%)
Dec 21, 2016	2.239	2.660	2.239	2.463	7,321	+0.13(+5.51%)
Dec 20, 2016	2.298	2.366	2.129	2.335	10,425	-0.04(-1.54%)
Dec 19, 2016	2.862	2.862	2.324	2.371	15,507	-0.50(-17.45%)
Dec 16, 2016	3.008	3.008	2.872	2.872	1,005	-0.09(-3.00%)
Dec 15, 2016	3.128	3.128	2.961	2.961	6,942	-0.10(-3.41%)
Dec 14, 2016	3.003	3.066	2.747	3.066	13,192	+0.07(+2.45%)
Dec 13, 2016	3.029	3.102	2.502	2.993	31,989	+0.22(+7.91%)
Dec 12, 2016	2.371	3.134	2.371	2.773	45,710	+0.45(+19.12%)
Dec 09, 2016	2.293	2.455	2.293	2.328	5,298	+0.11(+5.13%)
Dec 08, 2016	2.512	2.527	2.214	2.214	12,035	-0.36(-13.82%)
Dec 07, 2016	2.115	2.570	2.063	2.570	32,714	+0.27(+11.63%)
Dec 06, 2016	2.294	2.455	2.126	2.302	33,605	+0.04(+1.79%)
Dec 05, 2016	2.086	2.350	2.086	2.261	26,356	+0.23(+11.19%)
Dec 02, 2016	2.013	2.037	2.013	2.034	7,272	+0.18(+9.42%)
Dec 01, 2016	1.812	2.041	1.812	1.859	11,319	+0.04(+1.98%)
Nov 30, 2016	1.828	1.891	1.817	1.823	6,644	+0.01(+0.50%)
Nov 29, 2016	1.815	1.817	1.814	1.814	6,314	+0.01(+0.36%)
Nov 28, 2016	1.791	1.828	1.791	1.807	18,029	+0.05(+3.01%)
Nov 25, 2016	1.780	1.780	1.729	1.754	5,835	+0.07(+3.92%)
Nov 23, 2016		1.688	1.688	1.688	0	+0.04(+2.63%)
Nov 22, 2016	1.672	1.672	1.643	1.645	4,993	+0.04(+2.69%)
Nov 21, 2016	1.660	1.663	1.551	1.602	27,098	-0.09(-5.31%)
Nov 18, 2016	1.549	1.701	1.500	1.692	15,766	+0.14(+9.33%)
Nov 17, 2016	1.483	1.551	1.480	1.547	2,442	+0.01(+0.43%)
Nov 16, 2016	1.701	1.703	1.505	1.541	19,607	-0.07(-4.25%)
Nov 15, 2016	1.508	1.609	1.505	1.609	8,305	+0.10(+6.56%)
Nov 14, 2016	1.480	1.510	1.480	1.510	2,477	+0.02(+1.02%)
Nov 11, 2016	1.520	1.520	1.495	1.495	7,217	-0.01(-0.44%)
Nov 10, 2016	1.515	1.596	1.502	1.502	1,817	+0.02(+1.48%)
Nov 09, 2016	1.505	1.510	1.480	1.480	14,020	-0.03(-2.02%)
Nov 08, 2016	1.531	1.608	1.510	1.510	12,069	-0.02(-1.59%)
Nov 04, 2016		1.535	1.535	1.535	0	+0.01(+0.60%)
Nov 03, 2016	1.525	1.525	1.525	1.525	2,590	-0.06(-3.79%)
Nov 02, 2016	1.586	1.597	1.525	1.585	32,984	-0.13(-7.47%)
Nov 01, 2016	1.714	1.714	1.714	1.714	654	+0.13(+7.87%)
Oct 31, 2016	1.787	1.787	1.576	1.588	2,564	+0.01(+0.45%)
Oct 28, 2016	1.551	1.678	1.551	1.581	12,391	-0.02(-1.20%)
Oct 27, 2016	1.647	1.682	1.533	1.601	27,100	-0.06(-3.33%)
Oct 26, 2016	1.683	1.787	1.656	1.656	8,033	-0.03(-1.61%)
Oct 25, 2016	1.831	1.855	1.653	1.683	44,711	-0.18(-9.58%)
Oct 24, 2016	1.897	1.897	1.846	1.861	1,592	-0.04(-1.88%)
Oct 21, 2016	1.897	1.907	1.844	1.897	21,045	+0.02(+0.81%)
Oct 20, 2016	1.881	1.881	1.841	1.881	7,304	+0.01(+0.27%)
Oct 19, 2016	1.790	1.876	1.790	1.876	17,235	+0.03(+1.37%)
Oct 18, 2016	1.820	1.851	1.806	1.851	13,839	+0.03(+1.68%)
Oct 17, 2016	1.780	1.820	1.741	1.820	8,556	+0.04(+2.29%)
Oct 14, 2016	1.544	1.780	1.544	1.780	35,639	+0.14(+8.70%)
Oct 13, 2016	1.531	1.637	1.525	1.637	49,303	+0.10(+6.27%)
Oct 12, 2016	1.571	1.571	1.541	1.541	3,180	+0.01(+0.66%)
Oct 11, 2016	1.531	1.576	1.531	1.531	13,129	+0.01(+0.33%)
Oct 10, 2016	1.576	1.576	1.525	1.525	3,844	-0.03(-1.87%)
Oct 06, 2016	1.561	1.555	1.555	1.555	58	-0.00(-0.09%)
Oct 05, 2016	1.531	1.556	1.531	1.556	5,945	+0.03(+2.00%)
Oct 04, 2016	1.586	1.586	1.525	1.525	5,370	-0.01(-0.33%)
Oct 03, 2016	1.551	1.551	1.531	1.531	12,026	-0.03(-1.95%)
Sep 30, 2016	1.536	1.663	1.536	1.561	8,529	+0.02(+0.99%)
Sep 29, 2016	1.561	1.729	1.531	1.546	29,244	-0.02(-0.98%)
Sep 28, 2016	1.688	1.688	1.510	1.561	39,039	-0.19(-10.86%)
Sep 27, 2016	1.734	1.751	1.734	1.751	820	+0.05(+3.12%)
Sep 26, 2016	1.729	1.729	1.674	1.698	6,194	-0.06(-3.61%)
Sep 23, 2016	1.734	1.775	1.734	1.762	1,185	-0.01(-0.72%)
Sep 22, 2016	1.780	1.780	1.775	1.775	1,984	+0.02(+0.87%)
Sep 21, 2016	1.764	1.764	1.759	1.759	544	-0.10(-5.40%)
Sep 20, 2016	1.830	1.861	1.744	1.860	5,331	+0.05(+2.91%)
Sep 19, 2016	1.886	1.886	1.714	1.807	7,921	+0.10(+5.92%)
Sep 16, 2016	1.746	1.746	1.706	1.706	1,734	+0.01(+0.46%)
Sep 15, 2016	1.698	1.698	1.698	1.698	589	+0.01(+0.30%)
Sep 14, 2016	1.658	1.719	1.653	1.693	3,207	+0.04(+2.15%)
Sep 13, 2016	1.658	1.658	1.658	1.658	316	-0.08(-4.50%)
Sep 12, 2016	1.739	1.856	1.658	1.736	23,239	+0.15(+9.41%)
Sep 09, 2016	1.872	1.872	1.586	1.586	23,692	-0.32(-16.80%)
Sep 07, 2016	1.907	1.907	1.907	1.907	100	+0.00(+0.00%)
Sep 06, 2016	1.871	1.920	1.871	1.907	4,450	+0.03(+1.63%)
Sep 02, 2016	1.871	1.876	1.876	1.876	2,163	-0.03(-1.58%)
Sep 01, 2016	1.922	1.925	1.881	1.906	2,165	-0.05(-2.79%)
Aug 31, 2016	1.961	1.961	1.961	1.961	605	-0.04(-2.11%)
Aug 30, 2016	1.937	2.003	1.937	2.003	1,240	+0.04(+2.21%)
Aug 29, 2016	2.000	2.000	1.960	1.960	1,290	-0.03(-1.26%)
Aug 25, 2016	1.991	1.985	1.985	1.985	59	+0.01(+0.60%)
Aug 24, 2016	1.961	1.973	1.961	1.973	1,791	+0.01(+0.62%)
Aug 23, 2016	1.971	1.986	1.947	1.961	21,896	+0.04(+1.83%)
Aug 22, 2016	2.001	2.006	1.926	1.926	11,662	-0.05(-2.37%)
Aug 19, 2016	1.991	1.991	1.881	1.973	3,581	-0.02(-0.88%)
Aug 18, 2016	2.011	2.011	1.982	1.990	2,927	-0.02(-0.80%)
Aug 17, 2016	2.006	2.009	2.006	2.006	7,862	+0.00(+0.00%)
Aug 16, 2016	2.027	2.027	2.006	2.006	3,108	-0.01(-0.70%)
Aug 15, 2016	2.012	2.027	2.012	2.021	2,740	+0.01(+0.40%)
Aug 12, 2016	2.011	2.012	2.011	2.012	4,486	+0.00(+0.12%)
Aug 11, 2016	2.006	2.010	2.006	2.010	2,807	+0.00(+0.17%)
Aug 09, 2016	2.006	2.007	2.007	2.007	1,590	-0.00(-0.10%)
Aug 05, 2016	2.011	2.009	2.009	2.009	125	-0.02(-0.88%)
Aug 04, 2016	2.006	2.027	2.006	2.026	2,970	+0.02(+0.99%)
Aug 03, 2016	2.022	2.027	2.006	2.007	4,175	-0.02(-0.99%)
Aug 02, 2016	2.024	2.027	2.022	2.027	3,971	+0.00(+0.22%)
Aug 01, 2016	2.017	2.029	2.016	2.022	3,285	-0.01(-0.28%)
Jul 29, 2016	2.028	2.028	2.028	2.028	2,280	+0.01(+0.37%)
Jul 28, 2016	2.017	2.020	2.011	2.020	3,778	+0.00(+0.19%)
Jul 27, 2016	2.042	2.042	2.017	2.017	795	-0.01(-0.66%)
Jul 26, 2016	2.022	2.030	2.022	2.030	646	-0.00(-0.20%)
Jul 25, 2016	2.042	2.047	2.011	2.034	3,036	+0.07(+3.72%)
Jul 22, 2016	1.961	1.961	1.961	1.961	1,165	-0.10(-4.88%)
Jul 21, 2016	2.062	2.062	2.062	2.062	556	+0.08(+3.79%)
Jul 20, 2016	1.986	1.986	1.986	1.986	399	+0.04(+2.07%)
Jul 19, 2016	1.932	1.946	1.931	1.946	1,648	-0.06(-3.08%)
Jul 18, 2016	2.008	2.008	2.008	2.008	1,370	+0.05(+2.38%)
Jul 15, 2016	1.967	1.994	1.936	1.961	2,181	-0.03(-1.27%)
Jul 14, 2016	1.991	1.991	1.986	1.986	2,712	-0.01(-0.50%)
Jul 13, 2016	2.017	2.049	1.993	1.996	16,872	-0.08(-3.87%)
Jul 12, 2016	2.022	2.077	2.022	2.077	1,151	+0.06(+2.99%)
Jul 11, 2016	2.017	2.087	2.017	2.017	3,979	-0.01(-0.25%)
Jul 08, 2016	2.017	2.062	2.062	2.022	2,601	-0.04(-1.95%)
Jul 07, 2016	2.017	2.069	2.017	2.062	7,059	-0.03(-1.20%)
Jul 05, 2016	2.087	2.087	2.087	2.087	1,147	+0.03(+1.22%)
Jul 01, 2016	2.037	2.062	2.062	2.062	596	-0.02(-0.97%)
Jun 30, 2016	2.032	2.082	2.032	2.082	7,037	+0.04(+1.97%)
Jun 29, 2016	2.065	2.107	2.042	2.042	3,374	-0.09(-4.14%)
Jun 28, 2016	2.152	2.152	2.130	2.130	1,374	+0.07(+3.30%)
Jun 27, 2016	2.107	2.107	2.055	2.062	3,227	-0.05(-2.28%)
Jun 24, 2016	2.248	2.248	2.027	2.110	4,247	-0.02(-1.05%)
Jun 23, 2016	2.074	2.208	2.074	2.132	6,983	+0.09(+4.43%)
Jun 22, 2016	2.089	2.102	2.042	2.042	8,692	-0.19(-8.52%)
Jun 21, 2016	2.193	2.232	2.162	2.232	9,787	+0.04(+1.79%)
Jun 20, 2016	2.394	2.394	2.162	2.193	8,053	-0.17(-7.23%)
Jun 14, 2016	2.358	2.364	2.364	2.364	1,789	-0.05(-1.87%)
Jun 13, 2016	2.414	2.421	2.389	2.409	6,608	-0.02(-0.98%)
Jun 09, 2016	2.439	2.433	2.433	2.433	81	-0.01(-0.57%)
Jun 08, 2016	2.446	2.446	2.446	2.446	399	+0.00(+0.10%)
Jun 07, 2016	2.464	2.464	2.394	2.444	9,244	-0.01(-0.49%)
Jun 06, 2016	2.456	2.456	2.456	2.456	721	-0.05(-1.93%)
Jun 01, 2016	2.504	2.504	2.504	2.504	1	+0.03(+1.24%)
May 31, 2016	2.424	2.474	2.424	2.474	1,125	-0.03(-1.21%)
May 27, 2016	2.514	2.504	2.504	2.504	4,573	-0.01(-0.42%)
May 26, 2016	2.514	2.546	2.514	2.514	787	+0.09(+3.59%)
May 25, 2016	2.432	2.502	2.427	2.427	1,211	-0.09(-3.73%)
May 24, 2016	2.427	2.521	2.427	2.521	575	-0.03(-1.17%)
May 20, 2016	2.497	2.551	2.551	2.551	42	+0.05(+1.98%)
May 19, 2016	2.501	2.502	2.501	2.502	3,046	+0.02(+0.61%)
May 17, 2016	2.506	2.486	2.486	2.486	82	-0.01(-0.21%)
May 16, 2016	2.428	2.566	2.427	2.492	3,411	-0.01(-0.40%)
May 13, 2016	2.501	2.502	2.501	2.502	658	+0.05(+2.02%)
May 12, 2016	2.452	2.452	2.452	2.452	2,349	-0.04(-1.58%)
May 11, 2016	2.486	2.516	2.467	2.491	3,680	+0.05(+2.23%)
May 10, 2016	2.492	2.492	2.437	2.437	4,261	-0.08(-3.08%)
May 09, 2016	2.515	2.515	2.515	2.515	337	-0.02(-0.85%)
May 06, 2016	2.536	2.536	2.536	2.536	403	+0.03(+1.38%)
May 04, 2016	2.502	2.502	2.502	2.502	26	-0.09(-3.35%)

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