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

Marine Products Corp (NY: MPX )

10.40 +0.04 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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, 2017 7.925 8.069 7.795 7.817 27,030 -0.04(-0.46%)
Mar 30, 2017 7.745 7.874 7.695 7.853 22,996 +0.13(+1.68%)
Mar 29, 2017 7.838 7.925 7.702 7.723 12,163 -0.14(-1.83%)
Mar 28, 2017 7.853 8.011 7.752 7.867 30,163 +0.02(+0.27%)
Mar 27, 2017 7.666 7.910 7.666 7.846 22,393 +0.11(+1.39%)
Mar 24, 2017 7.781 7.889 7.723 7.738 20,481 -0.01(-0.19%)
Mar 23, 2017 7.558 7.810 7.544 7.752 21,684 +0.22(+2.86%)
Mar 22, 2017 7.702 7.831 7.472 7.536 31,050 -0.19(-2.42%)
Mar 21, 2017 7.846 7.896 7.608 7.723 58,411 -0.09(-1.20%)
Mar 20, 2017 8.270 8.270 7.738 7.817 41,618 -0.48(-5.81%)
Mar 17, 2017 8.191 8.371 8.054 8.299 180,284 +0.06(+0.79%)
Mar 16, 2017 7.968 8.270 7.968 8.234 48,012 +0.27(+3.34%)
Mar 15, 2017 7.731 8.018 7.731 7.968 51,167 +0.29(+3.84%)
Mar 14, 2017 7.421 7.716 7.421 7.673 51,006 +0.20(+2.69%)
Mar 13, 2017 7.191 7.515 7.191 7.472 42,311 +0.27(+3.69%)
Mar 10, 2017 7.278 7.278 7.105 7.206 44,665 +0.00(+0.00%)
Mar 09, 2017 7.328 7.371 7.198 7.206 38,420 -0.14(-1.86%)
Mar 08, 2017 7.500 7.500 7.335 7.342 22,901 -0.12(-1.64%)
Mar 07, 2017 7.357 7.515 7.357 7.465 48,311 -0.05(-0.67%)
Mar 06, 2017 7.709 7.713 7.439 7.515 73,268 -0.23(-2.97%)
Mar 03, 2017 7.759 7.795 7.637 7.745 39,167 +0.01(+0.19%)
Mar 02, 2017 7.918 7.918 7.695 7.731 30,242 -0.15(-1.92%)
Mar 01, 2017 7.630 7.918 7.616 7.882 38,989 +0.24(+3.20%)
Feb 28, 2017 7.774 7.803 7.608 7.637 41,937 -0.17(-2.12%)
Feb 27, 2017 7.817 7.860 7.767 7.803 22,128 -0.02(-0.28%)
Feb 24, 2017 7.759 7.918 7.759 7.824 22,542 +0.01(+0.18%)
Feb 23, 2017 7.860 7.896 7.636 7.810 34,596 -0.02(-0.28%)
Feb 22, 2017 7.680 7.853 7.673 7.831 35,565 +0.16(+2.06%)
Feb 21, 2017 7.752 7.752 7.623 7.673 40,055 -0.04(-0.47%)
Feb 17, 2017 7.709 7.709 7.709 0 +0.01(+0.09%)
Feb 16, 2017 7.580 7.745 7.580 7.702 45,288 +0.09(+1.13%)
Feb 15, 2017 7.580 7.637 7.421 7.616 49,750 -0.01(-0.19%)
Feb 14, 2017 7.932 7.932 7.601 7.630 44,420 -0.29(-3.63%)
Feb 13, 2017 7.795 8.025 7.745 7.918 47,187 +0.14(+1.85%)
Feb 10, 2017 7.759 7.795 7.594 7.774 33,672 +0.03(+0.37%)
Feb 09, 2017 7.709 7.817 7.457 7.745 42,992 +0.04(+0.47%)
Feb 08, 2017 7.709 7.716 7.518 7.709 29,320 +0.01(+0.19%)
Feb 07, 2017 7.766 7.823 7.637 7.695 18,682 -0.06(-0.83%)
Feb 06, 2017 7.802 7.859 7.652 7.759 57,271 -0.09(-1.09%)
Feb 03, 2017 7.680 7.845 7.616 7.845 33,631 +0.16(+2.14%)
Feb 02, 2017 7.945 8.002 7.652 7.680 42,890 -0.24(-3.07%)
Feb 01, 2017 8.152 8.159 7.859 7.923 39,631 -0.23(-2.80%)
Jan 31, 2017 7.823 8.159 7.637 8.152 239,746 +0.26(+3.35%)
Jan 30, 2017 8.145 8.145 7.838 7.888 79,757 -0.26(-3.16%)
Jan 27, 2017 7.945 8.280 7.859 8.145 64,467 +0.14(+1.69%)
Jan 26, 2017 8.559 8.559 7.959 8.009 89,309 -0.61(-7.13%)
Jan 25, 2017 9.709 9.752 8.486 8.623 128,964 -0.94(-9.86%)
Jan 24, 2017 9.059 9.645 9.045 9.566 85,782 +0.51(+5.60%)
Jan 23, 2017 9.159 9.266 9.052 9.059 29,958 -0.21(-2.31%)
Jan 20, 2017 9.259 9.388 9.224 9.274 32,217 -0.04(-0.46%)
Jan 19, 2017 9.502 9.502 9.188 9.316 51,877 -0.15(-1.58%)
Jan 18, 2017 9.474 9.495 9.381 9.466 29,278 -0.01(-0.08%)
Jan 17, 2017 9.845 9.845 9.410 9.474 87,525 -0.41(-4.12%)
Jan 13, 2017 9.881 9.881 9.881 0 -0.13(-1.29%)
Jan 12, 2017 10.21 10.21 9.931 10.01 29,149 -0.27(-2.64%)
Jan 11, 2017 10.11 10.35 10.05 10.28 28,910 +0.14(+1.34%)
Jan 10, 2017 9.945 10.15 9.945 10.15 22,610 +0.21(+2.08%)
Jan 09, 2017 10.08 10.14 9.931 9.938 36,759 -0.14(-1.42%)
Jan 06, 2017 10.23 10.32 9.945 10.08 45,956 -0.12(-1.19%)
Jan 05, 2017 10.52 10.59 10.16 10.20 41,482 -0.26(-2.53%)
Jan 04, 2017 10.07 10.62 10.05 10.47 74,941 +0.40(+3.97%)
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.