Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marine Products Corp (NY: MPX )

10.55 +0.11 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 4.180 4.314 4.150 4.209 25,172 +0.06(+1.55%)
Jan 28, 2011 4.367 4.408 4.069 4.145 79,136 -0.22(-5.09%)
Jan 27, 2011 4.343 4.384 4.285 4.367 14,239 +0.09(+2.05%)
Jan 26, 2011 4.285 4.373 4.232 4.279 36,276 -0.01(-0.14%)
Jan 25, 2011 4.244 4.285 4.150 4.285 69,529 +0.02(+0.41%)
Jan 24, 2011 4.139 4.355 4.127 4.267 48,724 +0.14(+3.40%)
Jan 21, 2011 4.115 4.291 4.092 4.127 66,265 +0.05(+1.29%)
Jan 20, 2011 4.010 4.110 4.010 4.074 53,492 +0.04(+1.01%)
Jan 19, 2011 3.952 4.150 3.952 4.034 61,350 +0.05(+1.32%)
Jan 18, 2011 3.934 4.010 3.928 3.981 27,274 +0.01(+0.29%)
Jan 14, 2011 3.934 3.969 3.894 3.969 25,536 +0.07(+1.80%)
Jan 13, 2011 3.905 3.922 3.835 3.899 26,746 +0.02(+0.45%)
Jan 12, 2011 3.870 3.917 3.806 3.882 9,063 +0.06(+1.68%)
Jan 11, 2011 3.829 3.829 3.770 3.817 24,113 +0.01(+0.15%)
Jan 10, 2011 3.776 3.946 3.776 3.811 31,441 +0.01(+0.15%)
Jan 07, 2011 3.911 3.911 3.747 3.806 83,757 -0.09(-2.40%)
Jan 06, 2011 3.893 3.905 3.882 3.899 55,895 +0.01(+0.15%)
Jan 05, 2011 3.893 3.969 3.893 3.893 47,140 +0.00(+0.00%)
Jan 04, 2011 3.998 3.998 3.882 3.893 54,417 -0.09(-2.35%)
Jan 03, 2011 3.952 4.004 3.899 3.987 20,781 +0.09(+2.40%)
Dec 31, 2010 3.893 3.928 3.893 3.893 22,520 +0.00(+0.00%)
Dec 30, 2010 3.911 3.940 3.893 3.893 40,364 -0.04(-0.89%)
Dec 29, 2010 3.963 3.975 3.905 3.928 10,063 -0.04(-0.89%)
Dec 28, 2010 3.946 3.975 3.893 3.963 28,126 +0.01(+0.15%)
Dec 27, 2010 3.806 3.985 3.806 3.958 35,188 +0.13(+3.52%)
Dec 23, 2010 3.765 3.823 3.765 3.823 26,850 +0.05(+1.40%)
Dec 22, 2010 3.741 3.800 3.730 3.770 20,924 +0.04(+1.10%)
Dec 21, 2010 3.724 3.735 3.654 3.730 18,984 +0.05(+1.27%)
Dec 20, 2010 3.630 3.730 3.566 3.683 26,893 +0.08(+2.27%)
Dec 17, 2010 3.507 3.619 3.507 3.601 105,927 -0.08(-2.22%)
Dec 16, 2010 3.613 3.765 3.572 3.683 69,592 +0.10(+2.77%)
Dec 15, 2010 3.665 3.917 3.566 3.583 79,892 -0.08(-2.23%)
Dec 14, 2010 3.870 3.876 3.654 3.665 50,944 -0.17(-4.42%)
Dec 13, 2010 4.092 4.121 3.823 3.835 47,427 -0.23(-5.61%)
Dec 10, 2010 3.800 4.092 3.800 4.063 27,916 +0.27(+7.09%)
Dec 09, 2010 3.870 3.870 3.747 3.794 15,383 -0.02(-0.61%)
Dec 08, 2010 3.852 3.858 3.718 3.817 22,909 +0.00(+0.00%)
Dec 07, 2010 3.864 3.958 3.770 3.817 114,990 +0.03(+0.77%)
Dec 06, 2010 3.654 3.817 3.644 3.788 23,388 +0.11(+3.02%)
Dec 03, 2010 3.800 3.800 3.665 3.677 20,442 -0.17(-4.41%)
Dec 02, 2010 3.817 3.852 3.765 3.846 22,936 +0.02(+0.46%)
Dec 01, 2010 3.829 4.016 3.730 3.829 65,150 +0.10(+2.66%)
Nov 30, 2010 3.706 3.782 3.665 3.730 61,237 -0.05(-1.39%)
Nov 29, 2010 3.765 3.917 3.654 3.782 25,890 -0.03(-0.77%)
Nov 26, 2010 3.811 3.846 3.770 3.811 4,957 -0.05(-1.36%)
Nov 24, 2010 3.683 3.864 3.864 3.864 15,652 +0.24(+6.61%)
Nov 23, 2010 3.613 3.683 3.595 3.624 15,826 -0.06(-1.59%)
Nov 22, 2010 3.952 4.057 3.642 3.683 34,209 -0.21(-5.41%)
Nov 19, 2010 3.864 3.899 3.841 3.893 27,235 +0.02(+0.45%)
Nov 18, 2010 3.689 3.905 3.671 3.876 47,641 +0.26(+7.11%)
Nov 17, 2010 3.689 3.700 3.537 3.619 38,746 -0.07(-1.90%)
Nov 16, 2010 3.876 3.876 3.654 3.689 24,221 -0.25(-6.24%)
Nov 15, 2010 3.975 4.022 3.905 3.934 11,776 +0.01(+0.15%)
Nov 12, 2010 3.981 4.074 3.928 3.928 21,478 -0.12(-3.03%)
Nov 11, 2010 3.846 4.092 3.770 4.051 81,054 +0.13(+3.43%)
Nov 10, 2010 3.741 3.946 3.735 3.917 23,052 +0.17(+4.52%)
Nov 09, 2010 3.846 3.864 3.735 3.747 43,284 -0.09(-2.29%)
Nov 08, 2010 4.010 4.086 3.770 3.835 57,594 -0.18(-4.37%)
Nov 05, 2010 3.940 4.098 3.899 4.010 65,938 +0.09(+2.39%)
Nov 04, 2010 3.765 4.010 3.630 3.917 87,173 +0.26(+7.03%)
Nov 03, 2010 3.712 3.712 3.554 3.659 58,367 -0.04(-1.11%)
Nov 02, 2010 3.642 3.700 3.607 3.700 25,346 +0.13(+3.77%)
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.