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

Marine Products Corp (NY: MPX )

11.78 +0.32 (+2.79%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 28, 2017 8.354 8.385 8.176 8.207 39,023 -0.18(-2.12%)
Feb 27, 2017 8.401 8.447 8.346 8.385 20,590 -0.02(-0.28%)
Feb 24, 2017 8.339 8.509 8.339 8.408 20,976 +0.02(+0.18%)
Feb 23, 2017 8.447 8.486 8.206 8.393 32,192 -0.02(-0.28%)
Feb 22, 2017 8.254 8.439 8.246 8.416 33,094 +0.17(+2.06%)
Feb 21, 2017 8.331 8.331 8.192 8.246 37,272 -0.04(-0.47%)
Feb 17, 2017 8.285 8.285 8.285 0 +0.01(+0.09%)
Feb 16, 2017 8.146 8.323 8.146 8.277 42,141 +0.09(+1.13%)
Feb 15, 2017 8.146 8.207 7.975 8.184 46,294 -0.02(-0.19%)
Feb 14, 2017 8.524 8.524 8.169 8.200 41,334 -0.31(-3.63%)
Feb 13, 2017 8.377 8.625 8.323 8.509 43,909 +0.15(+1.85%)
Feb 10, 2017 8.339 8.377 8.161 8.354 31,333 +0.03(+0.37%)
Feb 09, 2017 8.285 8.401 8.014 8.323 40,005 +0.04(+0.47%)
Feb 08, 2017 8.285 8.292 8.079 8.285 27,283 +0.02(+0.19%)
Feb 07, 2017 8.346 8.407 8.208 8.269 17,384 -0.07(-0.83%)
Feb 06, 2017 8.384 8.446 8.223 8.338 53,292 -0.09(-1.09%)
Feb 03, 2017 8.254 8.430 8.185 8.430 31,294 +0.18(+2.14%)
Feb 02, 2017 8.538 8.599 8.223 8.254 39,910 -0.26(-3.07%)
Feb 01, 2017 8.761 8.768 8.446 8.515 36,878 -0.25(-2.80%)
Jan 31, 2017 8.407 8.768 8.208 8.761 223,089 +0.28(+3.35%)
Jan 30, 2017 8.753 8.753 8.423 8.476 74,216 -0.28(-3.16%)
Jan 27, 2017 8.538 8.899 8.446 8.753 59,988 +0.15(+1.69%)
Jan 26, 2017 9.198 9.198 8.553 8.607 83,104 -0.66(-7.13%)
Jan 25, 2017 10.43 10.48 9.120 9.267 120,004 -1.01(-9.86%)
Jan 24, 2017 9.736 10.37 9.720 10.28 79,821 +0.55(+5.60%)
Jan 23, 2017 9.843 9.958 9.728 9.736 27,877 -0.23(-2.31%)
Jan 20, 2017 9.951 10.09 9.912 9.966 29,979 -0.05(-0.46%)
Jan 19, 2017 10.21 10.21 9.874 10.01 48,273 -0.16(-1.58%)
Jan 18, 2017 10.18 10.20 10.08 10.17 27,244 -0.01(-0.08%)
Jan 17, 2017 10.58 10.58 10.11 10.18 81,444 -0.44(-4.12%)
Jan 13, 2017 10.62 10.62 10.62 0 -0.14(-1.28%)
Jan 12, 2017 10.97 10.97 10.67 10.76 27,124 -0.29(-2.64%)
Jan 11, 2017 10.86 11.13 10.80 11.05 26,901 +0.15(+1.34%)
Jan 10, 2017 10.69 10.90 10.69 10.90 21,039 +0.22(+2.09%)
Jan 09, 2017 10.83 10.89 10.67 10.68 34,205 -0.15(-1.42%)
Jan 06, 2017 10.99 11.09 10.69 10.83 42,763 -0.13(-1.19%)
Jan 05, 2017 11.30 11.38 10.92 10.96 38,600 -0.28(-2.53%)
Jan 04, 2017 10.83 11.42 10.80 11.25 69,734 +0.43(+3.97%)
Jan 03, 2017 10.65 11.05 10.65 10.82 51,813 +0.17(+1.59%)
Dec 30, 2016 10.65 10.65 10.65 0 -0.05(-0.50%)
Dec 29, 2016 10.65 10.77 10.50 10.70 56,155 +0.01(+0.07%)
Dec 28, 2016 10.74 10.76 10.63 10.70 26,376 +0.00(+0.00%)
Dec 27, 2016 10.86 10.86 10.51 10.70 25,728 -0.08(-0.71%)
Dec 23, 2016 10.77 10.77 10.77 0 +0.09(+0.86%)
Dec 22, 2016 11.08 11.08 10.48 10.68 69,793 -0.31(-2.86%)
Dec 21, 2016 11.08 11.12 10.90 10.99 34,614 -0.13(-1.17%)
Dec 20, 2016 10.98 11.14 10.86 11.13 62,283 +0.28(+2.55%)
Dec 19, 2016 10.70 11.03 10.56 10.85 67,924 -0.02(-0.14%)
Dec 16, 2016 10.37 10.89 10.37 10.86 299,104 +0.51(+4.89%)
Dec 15, 2016 10.31 10.39 10.12 10.36 88,049 +0.22(+2.20%)
Dec 14, 2016 10.32 10.32 9.736 10.13 101,676 -0.11(-1.05%)
Dec 13, 2016 10.22 10.44 10.22 10.24 103,942 +0.08(+0.76%)
Dec 12, 2016 10.29 10.40 9.989 10.17 110,112 -0.12(-1.12%)
Dec 09, 2016 10.19 10.36 10.11 10.28 88,961 -0.05(-0.45%)
Dec 08, 2016 9.167 10.33 9.085 10.33 119,732 +1.24(+13.60%)
Dec 07, 2016 8.899 9.137 8.860 9.091 54,998 +0.23(+2.60%)
Dec 06, 2016 8.830 8.960 8.676 8.860 66,585 -0.03(-0.35%)
Dec 05, 2016 8.638 8.891 8.599 8.891 59,985 +0.27(+3.12%)
Dec 02, 2016 8.845 8.918 8.446 8.622 41,120 -0.30(-3.36%)
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.