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

Marine Products Corp (NY: MPX )

11.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2016 5.825 5.830 5.702 5.709 10,615 +0.00(+0.00%)
Mar 30, 2016 5.679 5.822 5.564 5.709 16,712 +0.04(+0.66%)
Mar 29, 2016 5.514 5.679 5.416 5.672 15,778 +0.17(+3.15%)
Mar 28, 2016 5.499 5.529 5.476 5.499 4,123 +0.02(+0.41%)
Mar 24, 2016 5.409 5.476 5.476 5.476 4,785 +0.01(+0.14%)
Mar 23, 2016 5.551 5.551 5.454 5.469 12,622 -0.02(-0.41%)
Mar 22, 2016 5.521 5.589 5.431 5.491 5,591 -0.07(-1.22%)
Mar 21, 2016 5.559 5.582 5.536 5.559 8,191 -0.06(-1.07%)
Mar 18, 2016 5.597 5.642 5.597 5.619 32,213 +0.08(+1.36%)
Mar 17, 2016 5.499 5.627 5.499 5.544 12,119 -0.02(-0.41%)
Mar 16, 2016 5.627 5.627 5.536 5.566 4,720 +0.05(+0.95%)
Mar 15, 2016 5.732 5.732 5.491 5.514 9,980 -0.20(-3.55%)
Mar 14, 2016 5.679 5.785 5.679 5.717 16,626 +0.08(+1.47%)
Mar 11, 2016 5.627 5.642 5.521 5.634 9,992 +0.02(+0.40%)
Mar 10, 2016 5.664 5.815 5.604 5.612 14,673 -0.02(-0.27%)
Mar 09, 2016 5.582 5.642 5.559 5.627 6,063 +0.06(+1.08%)
Mar 08, 2016 5.514 5.634 5.514 5.566 15,053 -0.02(-0.27%)
Mar 07, 2016 5.604 5.642 5.559 5.582 18,147 -0.04(-0.67%)
Mar 04, 2016 5.551 5.642 5.515 5.619 11,051 -0.02(-0.27%)
Mar 03, 2016 5.642 5.642 5.597 5.634 29,300 +0.00(+0.00%)
Mar 02, 2016 5.642 5.642 5.514 5.634 15,249 +0.03(+0.54%)
Mar 01, 2016 5.529 5.634 5.394 5.604 13,412 +0.08(+1.36%)
Feb 29, 2016 5.258 5.566 5.258 5.529 34,332 +0.29(+5.45%)
Feb 26, 2016 5.387 5.393 5.153 5.243 18,587 -0.14(-2.65%)
Feb 25, 2016 5.378 5.389 5.318 5.386 9,740 +0.08(+1.56%)
Feb 24, 2016 5.258 5.303 5.258 5.303 3,938 +0.06(+1.15%)
Feb 23, 2016 5.356 5.454 5.190 5.243 22,983 -0.11(-2.11%)
Feb 22, 2016 5.544 5.581 5.333 5.356 23,092 -0.09(-1.66%)
Feb 19, 2016 5.476 5.476 5.431 5.446 13,420 -0.04(-0.69%)
Feb 18, 2016 5.582 5.612 5.476 5.484 9,631 -0.11(-1.88%)
Feb 17, 2016 5.589 5.830 5.484 5.589 23,379 +0.00(+0.00%)
Feb 16, 2016 5.409 5.642 5.251 5.589 15,702 +0.17(+3.05%)
Feb 12, 2016 5.409 5.424 5.424 5.424 15,819 +0.02(+0.28%)
Feb 11, 2016 5.566 5.566 5.378 5.409 9,253 -0.25(-4.39%)
Feb 10, 2016 5.514 5.755 5.288 5.657 23,511 +0.23(+4.30%)
Feb 09, 2016 5.439 5.529 5.348 5.424 6,354 -0.08(-1.50%)
Feb 08, 2016 5.341 5.566 5.341 5.506 19,097 +0.12(+2.23%)
Feb 05, 2016 5.744 5.744 5.386 5.386 37,081 -0.32(-5.62%)
Feb 04, 2016 5.662 5.759 5.662 5.707 8,762 +0.13(+2.27%)
Feb 03, 2016 5.744 5.744 5.408 5.580 15,584 -0.10(-1.71%)
Feb 02, 2016 5.789 5.789 5.530 5.677 13,499 -0.19(-3.30%)
Feb 01, 2016 5.625 6.266 5.625 5.871 86,749 +0.05(+0.90%)
Jan 29, 2016 4.953 5.819 4.880 5.819 68,751 +0.87(+17.65%)
Jan 28, 2016 4.909 5.058 4.838 4.946 13,563 +0.18(+3.76%)
Jan 27, 2016 4.662 4.953 4.662 4.767 32,338 +0.46(+10.75%)
Jan 26, 2016 4.267 4.304 4.222 4.304 19,190 +0.12(+2.85%)
Jan 25, 2016 4.260 4.274 4.170 4.185 5,573 -0.10(-2.43%)
Jan 22, 2016 4.140 4.289 4.136 4.289 12,592 +0.25(+6.09%)
Jan 21, 2016 3.969 4.095 3.933 4.043 20,067 +0.08(+2.07%)
Jan 20, 2016 3.767 4.073 3.670 3.961 26,420 +0.07(+1.72%)
Jan 19, 2016 4.125 4.125 3.812 3.894 18,999 -0.12(-2.97%)
Jan 15, 2016 4.058 4.013 4.013 4.013 16,488 -0.17(-4.10%)
Jan 14, 2016 4.200 4.289 4.140 4.185 8,549 +0.03(+0.72%)
Jan 13, 2016 4.245 4.349 4.140 4.155 15,776 -0.09(-2.11%)
Jan 12, 2016 4.416 4.416 4.133 4.245 18,504 -0.08(-1.90%)
Jan 11, 2016 4.260 4.383 4.252 4.327 8,462 +0.07(+1.75%)
Jan 08, 2016 4.319 4.409 4.215 4.252 23,006 -0.01(-0.35%)
Jan 07, 2016 4.192 4.349 4.192 4.267 30,944 +0.01(+0.35%)
Jan 06, 2016 4.282 4.379 4.222 4.252 17,503 -0.07(-1.72%)
Jan 05, 2016 4.379 4.490 4.289 4.327 18,256 -0.08(-1.86%)
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.