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

Marine Products Corp (NY: MPX )

10.68 +0.12 (+1.18%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 13, 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 (%)
Nov 30, 2012 3.575 3.602 3.484 3.575 18,695 +0.01(+0.37%)
Nov 29, 2012 3.621 3.628 3.524 3.562 16,752 -0.03(-0.73%)
Nov 28, 2012 3.491 3.588 3.491 3.588 12,048 +0.07(+2.04%)
Nov 27, 2012 3.556 3.556 3.504 3.517 9,936 -0.05(-1.46%)
Nov 26, 2012 3.588 3.621 3.432 3.569 72,232 -0.02(-0.55%)
Nov 23, 2012 3.582 3.608 3.556 3.588 9,458 +0.01(+0.18%)
Nov 21, 2012 3.556 3.582 3.523 3.582 1,653 +0.04(+1.11%)
Nov 20, 2012 3.543 3.556 3.530 3.543 5,471 -0.01(-0.37%)
Nov 19, 2012 3.458 3.556 3.458 3.556 11,703 +0.15(+4.41%)
Nov 16, 2012 3.328 3.425 3.314 3.406 34,273 +0.05(+1.56%)
Nov 15, 2012 3.367 3.399 3.334 3.354 13,771 -0.03(-0.77%)
Nov 14, 2012 3.543 3.543 3.380 3.380 33,928 -0.14(-4.07%)
Nov 13, 2012 3.517 3.543 3.517 3.523 4,293 -0.01(-0.18%)
Nov 12, 2012 3.530 3.588 3.520 3.530 15,552 +0.04(+1.12%)
Nov 09, 2012 3.438 3.516 3.419 3.491 18,151 +0.05(+1.33%)
Nov 08, 2012 3.406 3.465 3.406 3.445 29,355 +0.00(+0.00%)
Nov 07, 2012 3.510 3.527 3.399 3.445 40,678 -0.10(-2.76%)
Nov 06, 2012 3.631 3.690 3.531 3.543 154,929 -0.04(-1.15%)
Nov 05, 2012 3.484 3.596 3.484 3.584 38,526 +0.11(+3.23%)
Nov 02, 2012 3.531 3.531 3.466 3.472 110,501 -0.02(-0.68%)
Nov 01, 2012 3.519 3.566 3.460 3.496 80,764 -0.01(-0.17%)
Oct 31, 2012 3.555 3.578 3.496 3.501 35,283 +0.01(+0.17%)
Oct 26, 2012 3.531 3.496 3.496 3.496 25,064 -0.05(-1.33%)
Oct 25, 2012 3.649 3.701 3.543 3.543 31,549 -0.07(-1.96%)
Oct 24, 2012 3.437 3.690 3.419 3.614 90,258 +0.34(+10.27%)
Oct 23, 2012 3.318 3.318 3.271 3.277 6,940 -0.05(-1.60%)
Oct 19, 2012 3.372 3.401 3.284 3.330 31,105 -0.07(-2.08%)
Oct 18, 2012 3.425 3.425 3.354 3.401 8,395 -0.04(-1.20%)
Oct 17, 2012 3.425 3.454 3.419 3.442 6,333 +0.03(+0.86%)
Oct 16, 2012 3.330 3.419 3.330 3.413 48,671 +0.11(+3.21%)
Oct 15, 2012 3.301 3.330 3.295 3.307 10,659 +0.01(+0.36%)
Oct 12, 2012 3.271 3.324 3.259 3.295 23,298 +0.01(+0.18%)
Oct 11, 2012 3.324 3.324 3.277 3.289 13,033 -0.01(-0.36%)
Oct 10, 2012 3.348 3.348 3.194 3.301 46,576 -0.05(-1.58%)
Oct 09, 2012 3.413 3.413 3.348 3.354 6,084 -0.08(-2.24%)
Oct 08, 2012 3.413 3.454 3.395 3.431 6,665 +0.00(+0.00%)
Oct 05, 2012 3.484 3.484 3.419 3.431 12,014 -0.05(-1.53%)
Oct 04, 2012 3.537 3.537 3.431 3.484 55,591 -0.02(-0.51%)
Oct 03, 2012 3.496 3.549 3.454 3.501 37,868 +0.04(+1.02%)
Oct 02, 2012 3.519 3.531 3.448 3.466 22,419 -0.04(-1.18%)
Oct 01, 2012 3.543 3.549 3.437 3.507 7,531 -0.01(-0.34%)
Sep 28, 2012 3.496 3.572 3.496 3.519 19,597 -0.01(-0.33%)
Sep 27, 2012 3.496 3.531 3.496 3.531 11,233 +0.01(+0.34%)
Sep 26, 2012 3.555 3.555 3.484 3.519 17,990 -0.02(-0.50%)
Sep 25, 2012 3.578 3.625 3.501 3.537 97,386 -0.01(-0.17%)
Sep 24, 2012 3.590 3.590 3.496 3.543 41,763 -0.08(-2.28%)
Sep 21, 2012 3.360 3.625 3.277 3.625 152,705 +0.32(+9.64%)
Sep 20, 2012 3.425 3.425 3.283 3.307 21,286 -0.15(-4.44%)
Sep 19, 2012 3.472 3.507 3.389 3.460 25,323 -0.02(-0.68%)
Sep 18, 2012 3.478 3.519 3.383 3.484 44,225 -0.03(-0.84%)
Sep 17, 2012 3.413 3.525 3.377 3.513 109,472 +0.06(+1.88%)
Sep 14, 2012 3.472 3.472 3.342 3.448 66,255 -0.01(-0.34%)
Sep 13, 2012 3.460 3.466 3.336 3.460 37,004 +0.00(+0.00%)
Sep 12, 2012 3.466 3.466 3.413 3.460 12,867 -0.02(-0.51%)
Sep 11, 2012 3.472 3.501 3.454 3.478 10,224 +0.01(+0.34%)
Sep 10, 2012 3.484 3.496 3.389 3.466 38,112 +0.04(+1.21%)
Sep 07, 2012 3.448 3.448 3.383 3.425 13,479 +0.02(+0.69%)
Sep 06, 2012 3.354 3.454 3.354 3.401 26,053 +0.06(+1.95%)
Sep 05, 2012 3.389 3.413 3.307 3.336 22,195 -0.06(-1.74%)
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.