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 (%)
Oct 30, 2009 2.894 2.940 2.695 2.835 128,422 -0.08(-2.61%)
Oct 29, 2009 2.829 3.011 2.800 2.911 31,304 +0.12(+4.18%)
Oct 28, 2009 2.935 2.952 2.794 2.794 26,328 -0.15(-4.97%)
Oct 27, 2009 3.046 3.092 2.935 2.940 24,595 -0.08(-2.71%)
Oct 26, 2009 3.016 3.075 2.999 3.022 25,716 -0.01(-0.19%)
Oct 23, 2009 3.127 3.180 3.028 3.028 42,949 -0.22(-6.67%)
Oct 22, 2009 3.116 3.274 3.116 3.244 30,858 +0.13(+4.13%)
Oct 21, 2009 3.227 3.431 3.104 3.116 59,759 -0.13(-3.96%)
Oct 20, 2009 3.239 3.262 3.215 3.244 86,601 +0.02(+0.54%)
Oct 19, 2009 3.215 3.279 3.215 3.227 26,263 +0.01(+0.36%)
Oct 16, 2009 3.227 3.274 3.157 3.215 48,924 -0.04(-1.26%)
Oct 15, 2009 3.157 3.303 3.151 3.256 32,502 +0.05(+1.64%)
Oct 14, 2009 3.151 3.209 3.127 3.203 11,083 +0.10(+3.20%)
Oct 13, 2009 3.186 3.186 3.081 3.104 21,020 -0.12(-3.63%)
Oct 12, 2009 3.198 3.274 3.163 3.221 19,335 +0.01(+0.18%)
Oct 09, 2009 3.157 3.215 3.051 3.215 40,104 +0.06(+1.85%)
Oct 08, 2009 3.098 3.215 3.081 3.157 18,919 +0.09(+3.05%)
Oct 07, 2009 3.145 3.151 3.011 3.063 35,006 -0.11(-3.50%)
Oct 06, 2009 2.946 3.174 2.888 3.174 33,696 +0.26(+9.04%)
Oct 05, 2009 2.864 3.005 2.864 2.911 43,871 +0.06(+2.05%)
Oct 02, 2009 2.923 2.964 2.847 2.853 45,279 -0.18(-5.97%)
Oct 01, 2009 3.215 3.233 3.034 3.034 26,884 -0.20(-6.15%)
Sep 30, 2009 3.332 3.332 3.215 3.233 39,810 -0.09(-2.64%)
Sep 29, 2009 3.227 3.338 3.198 3.320 55,462 +0.11(+3.27%)
Sep 28, 2009 3.157 3.274 3.157 3.215 48,308 +0.06(+2.04%)
Sep 25, 2009 3.209 3.274 2.982 3.151 46,529 -0.06(-2.00%)
Sep 24, 2009 3.309 3.338 3.215 3.215 60,488 -0.02(-0.72%)
Sep 23, 2009 3.233 3.326 3.215 3.239 29,272 +0.02(+0.73%)
Sep 22, 2009 3.262 3.262 3.180 3.215 35,752 +0.00(+0.00%)
Sep 21, 2009 3.209 3.274 3.209 3.215 27,869 -0.04(-1.26%)
Sep 18, 2009 3.209 3.297 3.209 3.256 66,544 +0.01(+0.18%)
Sep 17, 2009 3.239 3.338 3.215 3.250 40,212 +0.05(+1.46%)
Sep 16, 2009 3.133 3.285 3.133 3.203 26,515 +0.16(+5.38%)
Sep 15, 2009 3.186 3.215 3.040 3.040 32,218 -0.17(-5.28%)
Sep 14, 2009 3.133 3.221 3.133 3.209 32,834 +0.08(+2.62%)
Sep 11, 2009 3.198 3.198 3.122 3.127 8,900 -0.08(-2.55%)
Sep 10, 2009 3.221 3.221 3.098 3.209 18,262 -0.02(-0.54%)
Sep 09, 2009 3.139 3.244 3.139 3.227 11,348 +0.09(+2.79%)
Sep 08, 2009 3.151 3.151 2.993 3.139 32,040 -0.01(-0.37%)
Sep 04, 2009 3.098 3.157 3.081 3.151 25,490 +0.05(+1.70%)
Sep 03, 2009 3.057 3.233 2.946 3.098 14,540 +0.05(+1.53%)
Sep 02, 2009 2.970 3.104 2.929 3.051 10,771 +0.08(+2.55%)
Sep 01, 2009 2.940 3.087 2.935 2.975 38,730 -0.01(-0.20%)
Aug 31, 2009 2.975 3.051 2.935 2.981 36,982 -0.04(-1.35%)
Aug 28, 2009 3.274 3.274 3.022 3.022 25,264 -0.22(-6.85%)
Aug 27, 2009 3.250 3.291 3.157 3.244 18,303 +0.01(+0.36%)
Aug 26, 2009 3.209 3.274 3.180 3.233 8,792 +0.03(+0.91%)
Aug 25, 2009 3.297 3.361 3.157 3.203 24,462 -0.01(-0.36%)
Aug 24, 2009 3.198 3.256 3.157 3.215 42,352 +0.06(+1.85%)
Aug 21, 2009 3.233 3.391 3.046 3.157 66,080 +0.00(+0.00%)
Aug 20, 2009 3.139 3.215 3.098 3.157 34,659 +0.02(+0.75%)
Aug 19, 2009 3.022 3.145 2.970 3.133 19,598 +0.05(+1.71%)
Aug 18, 2009 3.016 3.098 3.016 3.081 21,318 +0.10(+3.33%)
Aug 17, 2009 2.981 3.011 2.923 2.981 21,275 -0.06(-2.11%)
Aug 14, 2009 3.122 3.151 3.025 3.046 52,448 -0.07(-2.25%)
Aug 13, 2009 3.221 3.221 3.069 3.116 58,713 -0.06(-2.02%)
Aug 12, 2009 3.174 3.297 3.163 3.180 42,675 +0.02(+0.55%)
Aug 11, 2009 3.127 3.244 3.081 3.163 19,631 +0.00(+0.00%)
Aug 10, 2009 3.157 3.209 2.899 3.163 50,991 +0.01(+0.19%)
Aug 07, 2009 3.361 3.361 3.157 3.157 76,683 -0.06(-2.00%)
Aug 06, 2009 3.355 3.355 3.198 3.221 29,152 -0.12(-3.67%)
Aug 05, 2009 3.414 3.477 3.291 3.344 42,559 -0.08(-2.22%)
Aug 04, 2009 3.402 3.437 3.344 3.420 16,981 -0.03(-0.85%)
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.