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: 2:37 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 (%)
Dec 31, 2009 2.935 2.882 2.882 2.882 11,119 -0.05(-1.79%)
Dec 30, 2009 2.923 2.935 2.794 2.935 28,723 +0.01(+0.20%)
Dec 29, 2009 2.899 2.946 2.829 2.929 54,792 +0.05(+1.83%)
Dec 28, 2009 2.712 2.923 2.707 2.876 51,843 +0.16(+6.03%)
Dec 24, 2009 2.753 2.753 2.666 2.712 11,078 -0.05(-1.70%)
Dec 23, 2009 2.788 2.823 2.718 2.759 53,757 +0.03(+1.07%)
Dec 22, 2009 2.970 2.970 2.689 2.730 77,904 -0.24(-8.07%)
Dec 21, 2009 2.560 3.040 2.560 2.970 102,858 +0.70(+30.93%)
Dec 18, 2009 2.888 2.981 2.268 2.268 104,573 -0.58(-20.33%)
Dec 17, 2009 2.823 2.876 2.765 2.847 40,285 +0.00(+0.00%)
Dec 16, 2009 2.829 2.882 2.759 2.847 45,361 +0.11(+3.84%)
Dec 15, 2009 2.829 2.952 2.742 2.742 51,348 -0.09(-3.30%)
Dec 14, 2009 2.929 2.975 2.800 2.835 29,125 -0.08(-2.81%)
Dec 11, 2009 2.806 2.940 2.777 2.917 14,597 +0.17(+6.17%)
Dec 10, 2009 2.859 2.876 2.742 2.747 25,630 -0.09(-3.29%)
Dec 09, 2009 2.905 2.905 2.806 2.841 21,848 -0.07(-2.41%)
Dec 08, 2009 3.057 3.057 2.882 2.911 27,763 -0.16(-5.32%)
Dec 07, 2009 2.958 3.075 2.870 3.075 63,369 +0.10(+3.34%)
Dec 04, 2009 2.970 3.186 2.952 2.975 49,229 +0.11(+3.67%)
Dec 03, 2009 2.911 2.911 2.765 2.870 33,265 -0.03(-1.01%)
Dec 02, 2009 2.958 2.993 2.818 2.899 28,521 -0.05(-1.59%)
Dec 01, 2009 2.806 3.016 2.777 2.946 47,479 +0.19(+7.01%)
Nov 30, 2009 2.718 2.753 2.666 2.753 48,327 +0.03(+1.07%)
Nov 27, 2009 2.707 2.888 2.707 2.724 29,247 -0.13(-4.51%)
Nov 25, 2009 2.894 2.923 2.835 2.853 14,969 -0.03(-1.01%)
Nov 24, 2009 2.899 2.899 2.835 2.882 31,304 -0.02(-0.80%)
Nov 23, 2009 2.917 2.923 2.894 2.905 21,167 +0.05(+1.84%)
Nov 20, 2009 2.835 2.859 2.806 2.853 39,218 +0.04(+1.24%)
Nov 19, 2009 2.806 2.853 2.759 2.818 33,525 -0.01(-0.41%)
Nov 18, 2009 2.876 2.935 2.806 2.829 11,685 -0.04(-1.43%)
Nov 17, 2009 2.894 2.923 2.841 2.870 32,475 -0.05(-1.60%)
Nov 16, 2009 2.911 2.923 2.806 2.917 37,543 +0.05(+1.84%)
Nov 13, 2009 2.864 2.864 2.823 2.864 34,656 +0.03(+1.03%)
Nov 12, 2009 2.905 2.958 2.794 2.835 47,597 -0.09(-3.00%)
Nov 11, 2009 2.894 3.051 2.894 2.923 28,550 +0.04(+1.21%)
Nov 10, 2009 2.975 3.069 2.876 2.888 48,558 -0.13(-4.26%)
Nov 09, 2009 3.011 3.057 2.952 3.016 39,563 +0.03(+0.98%)
Nov 06, 2009 2.935 3.005 2.853 2.987 13,207 +0.03(+0.99%)
Nov 05, 2009 2.888 2.970 2.853 2.958 18,682 +0.12(+4.33%)
Nov 04, 2009 2.940 2.981 2.823 2.835 27,047 -0.07(-2.41%)
Nov 03, 2009 2.829 2.905 2.829 2.905 43,515 +0.05(+1.84%)
Nov 02, 2009 2.835 2.859 2.806 2.853 49,602 +0.02(+0.62%)
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%)
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.