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

Marine Products Corp (NY: MPX )

9.910 +0.070 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Feb 27, 2009 2.195 2.235 2.160 2.189 0 +0.01(+0.27%)
Feb 26, 2009 2.218 2.293 2.183 2.183 38,238 +0.00(+0.00%)
Feb 25, 2009 2.235 2.276 2.049 2.183 80,261 -0.08(-3.34%)
Feb 24, 2009 2.276 2.299 1.968 2.258 65,060 +0.27(+13.74%)
Feb 23, 2009 2.055 2.073 1.962 1.986 53,213 -0.05(-2.56%)
Feb 20, 2009 2.003 2.078 1.980 2.038 31,841 -0.01(-0.57%)
Feb 19, 2009 2.067 2.067 1.962 2.049 68,152 +0.02(+0.86%)
Feb 18, 2009 2.090 2.148 2.015 2.032 38,433 -0.04(-1.96%)
Feb 17, 2009 2.200 2.224 1.916 2.073 73,910 -0.19(-8.46%)
Feb 13, 2009 2.340 2.375 2.258 2.264 23,769 -0.08(-3.47%)
Feb 12, 2009 2.409 2.409 2.253 2.345 30,094 -0.10(-4.27%)
Feb 11, 2009 2.462 2.537 2.409 2.450 86,973 -0.01(-0.24%)
Feb 10, 2009 2.462 2.473 2.375 2.456 142,857 -0.01(-0.24%)
Feb 09, 2009 2.409 2.514 2.380 2.462 52,028 +0.04(+1.68%)
Feb 06, 2009 2.293 2.462 2.276 2.421 28,649 +0.12(+5.30%)
Feb 05, 2009 2.276 2.369 2.215 2.299 22,097 +0.01(+0.25%)
Feb 04, 2009 2.444 2.548 2.282 2.293 64,375 -0.15(-6.16%)
Feb 03, 2009 2.403 2.554 2.316 2.444 67,530 +0.06(+2.68%)
Feb 02, 2009 2.120 2.432 2.056 2.380 94,551 +0.21(+9.89%)
Jan 30, 2009 2.305 2.339 2.143 2.166 0 -0.12(-5.32%)
Jan 29, 2009 2.502 2.525 2.235 2.287 53,303 -0.28(-11.04%)
Jan 28, 2009 2.073 2.571 2.073 2.571 156,809 +0.10(+4.23%)
Jan 27, 2009 2.450 2.606 2.374 2.467 52,346 +0.02(+0.95%)
Jan 26, 2009 2.374 2.450 2.374 2.444 35,917 +0.07(+2.93%)
Jan 23, 2009 2.421 2.461 2.374 2.374 34,408 -0.13(-5.09%)
Jan 22, 2009 2.461 2.548 2.403 2.502 34,543 -0.18(-6.70%)
Jan 21, 2009 2.340 2.681 2.322 2.681 47,342 +0.31(+12.93%)
Jan 20, 2009 2.363 2.386 2.195 2.374 76,229 -0.02(-0.73%)
Jan 16, 2009 2.548 2.548 2.311 2.392 84,820 -0.22(-8.43%)
Jan 15, 2009 2.276 2.612 2.259 2.612 52,494 +0.35(+15.64%)
Jan 14, 2009 2.606 2.675 2.235 2.259 100,015 -0.36(-13.91%)
Jan 13, 2009 2.664 2.757 2.606 2.623 42,301 -0.04(-1.52%)
Jan 12, 2009 2.722 2.838 2.635 2.664 69,082 -0.07(-2.54%)
Jan 09, 2009 2.924 2.942 2.722 2.733 43,481 -0.19(-6.53%)
Jan 08, 2009 2.959 3.040 2.826 2.924 121,313 -0.05(-1.75%)
Jan 07, 2009 3.052 3.052 2.901 2.977 45,853 -0.14(-4.46%)
Jan 06, 2009 3.052 3.197 2.965 3.116 171,000 +0.09(+2.87%)
Jan 05, 2009 3.127 3.179 2.913 3.029 168,997 -0.11(-3.51%)
Jan 02, 2009 3.255 3.278 3.075 3.139 0 -0.12(-3.56%)
Jan 01, 2009 2.988 3.353 2.924 3.255 0 +0.00(+0.00%)
Dec 31, 2008 2.988 3.353 2.924 3.255 65,720 +0.27(+9.13%)
Dec 30, 2008 2.867 3.052 2.838 2.982 64,164 +0.15(+5.32%)
Dec 29, 2008 2.959 2.977 2.820 2.832 49,818 -0.14(-4.86%)
Dec 26, 2008 2.907 3.063 2.907 2.977 54,080 +0.04(+1.38%)
Dec 24, 2008 2.693 2.982 2.658 2.936 167,125 +0.27(+10.22%)
Dec 23, 2008 2.855 3.011 2.513 2.664 255,631 -0.17(-6.12%)
Dec 22, 2008 2.977 3.063 2.357 2.838 239,786 -0.06(-2.00%)
Dec 19, 2008 2.942 3.249 2.884 2.896 347,691 +0.09(+3.31%)
Dec 18, 2008 2.907 3.029 2.681 2.803 299,545 -0.11(-3.78%)
Dec 17, 2008 2.936 2.977 2.704 2.913 278,532 -0.07(-2.33%)
Dec 16, 2008 2.728 2.994 2.629 2.982 49,650 +0.30(+10.99%)
Dec 15, 2008 2.872 2.930 2.670 2.687 22,793 -0.19(-6.45%)
Dec 12, 2008 2.565 2.896 2.479 2.872 56,280 +0.23(+8.53%)
Dec 11, 2008 2.803 2.890 2.594 2.647 60,750 -0.18(-6.35%)
Dec 10, 2008 3.006 3.214 2.809 2.826 143,786 -0.14(-4.87%)
Dec 09, 2008 3.243 3.394 2.953 2.971 54,940 -0.30(-9.20%)
Dec 08, 2008 3.278 3.359 3.179 3.272 74,603 +0.09(+2.73%)
Dec 05, 2008 2.820 3.249 2.652 3.185 135,554 +0.32(+11.11%)
Dec 04, 2008 3.278 3.307 2.809 2.867 78,654 -0.48(-14.36%)
Dec 03, 2008 3.336 3.515 3.255 3.347 159,211 -0.05(-1.53%)
Dec 02, 2008 2.982 3.399 2.965 3.399 180,261 +0.45(+15.32%)
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.