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

Marine Products Corp (NY: MPX )

10.55 +0.11 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.420 5.425 5.306 5.313 11,407 +0.00(+0.00%)
Mar 30, 2016 5.285 5.418 5.178 5.313 17,960 +0.04(+0.66%)
Mar 29, 2016 5.131 5.285 5.040 5.278 16,956 +0.16(+3.15%)
Mar 28, 2016 5.117 5.145 5.096 5.117 4,431 +0.02(+0.41%)
Mar 24, 2016 5.033 5.096 5.096 5.096 5,143 +0.01(+0.14%)
Mar 23, 2016 5.166 5.166 5.075 5.089 13,564 -0.02(-0.41%)
Mar 22, 2016 5.138 5.201 5.054 5.110 6,008 -0.06(-1.22%)
Mar 21, 2016 5.173 5.194 5.152 5.173 8,803 -0.06(-1.07%)
Mar 18, 2016 5.208 5.250 5.208 5.229 34,618 +0.07(+1.36%)
Mar 17, 2016 5.117 5.236 5.117 5.159 13,024 -0.02(-0.41%)
Mar 16, 2016 5.236 5.236 5.152 5.180 5,073 +0.05(+0.96%)
Mar 15, 2016 5.334 5.334 5.110 5.131 10,726 -0.19(-3.55%)
Mar 14, 2016 5.285 5.383 5.285 5.320 17,868 +0.08(+1.47%)
Mar 11, 2016 5.236 5.250 5.138 5.243 10,739 +0.02(+0.40%)
Mar 10, 2016 5.271 5.411 5.215 5.222 15,769 -0.01(-0.27%)
Mar 09, 2016 5.194 5.250 5.173 5.236 6,516 +0.06(+1.08%)
Mar 08, 2016 5.131 5.243 5.131 5.180 16,177 -0.01(-0.27%)
Mar 07, 2016 5.215 5.250 5.173 5.194 19,502 -0.04(-0.67%)
Mar 04, 2016 5.165 5.250 5.131 5.229 11,876 -0.01(-0.27%)
Mar 03, 2016 5.250 5.250 5.208 5.243 31,488 +0.00(+0.00%)
Mar 02, 2016 5.250 5.250 5.131 5.243 16,387 +0.03(+0.54%)
Mar 01, 2016 5.145 5.243 5.019 5.215 14,413 +0.07(+1.36%)
Feb 29, 2016 4.893 5.180 4.893 5.145 36,896 +0.27(+5.45%)
Feb 26, 2016 5.013 5.019 4.795 4.879 19,975 -0.13(-2.65%)
Feb 25, 2016 5.005 5.014 4.949 5.012 10,467 +0.08(+1.56%)
Feb 24, 2016 4.893 4.935 4.893 4.935 4,233 +0.06(+1.15%)
Feb 23, 2016 4.984 5.075 4.830 4.879 24,699 -0.11(-2.11%)
Feb 22, 2016 5.159 5.194 4.963 4.984 24,816 -0.08(-1.66%)
Feb 19, 2016 5.096 5.096 5.054 5.068 14,422 -0.04(-0.69%)
Feb 18, 2016 5.194 5.222 5.096 5.103 10,350 -0.10(-1.88%)
Feb 17, 2016 5.201 5.425 5.103 5.201 25,125 +0.00(+0.00%)
Feb 16, 2016 5.033 5.250 4.886 5.201 16,875 +0.15(+3.05%)
Feb 12, 2016 5.033 5.047 5.047 5.047 17,000 +0.01(+0.28%)
Feb 11, 2016 5.180 5.180 5.005 5.033 9,944 -0.23(-4.39%)
Feb 10, 2016 5.131 5.355 4.921 5.264 25,266 +0.22(+4.30%)
Feb 09, 2016 5.061 5.145 4.977 5.047 6,828 -0.08(-1.50%)
Feb 08, 2016 4.970 5.180 4.970 5.124 20,523 +0.11(+2.23%)
Feb 05, 2016 5.345 5.345 5.012 5.012 39,850 -0.30(-5.62%)
Feb 04, 2016 5.269 5.359 5.269 5.310 9,417 +0.12(+2.27%)
Feb 03, 2016 5.345 5.345 5.033 5.192 16,748 -0.09(-1.71%)
Feb 02, 2016 5.387 5.387 5.146 5.282 14,506 -0.18(-3.30%)
Feb 01, 2016 5.234 5.831 5.234 5.463 93,226 +0.05(+0.90%)
Jan 29, 2016 4.609 5.414 4.541 5.414 73,884 +0.81(+17.65%)
Jan 28, 2016 4.567 4.706 4.502 4.602 14,576 +0.17(+3.76%)
Jan 27, 2016 4.338 4.609 4.338 4.436 34,753 +0.43(+10.75%)
Jan 26, 2016 3.971 4.005 3.929 4.005 20,623 +0.11(+2.85%)
Jan 25, 2016 3.964 3.977 3.880 3.894 5,990 -0.10(-2.43%)
Jan 22, 2016 3.853 3.991 3.849 3.991 13,533 +0.23(+6.09%)
Jan 21, 2016 3.693 3.811 3.660 3.762 21,565 +0.08(+2.07%)
Jan 20, 2016 3.505 3.790 3.415 3.686 28,393 +0.06(+1.72%)
Jan 19, 2016 3.839 3.839 3.547 3.623 20,417 -0.11(-2.97%)
Jan 15, 2016 3.776 3.735 3.735 3.735 17,719 -0.16(-4.10%)
Jan 14, 2016 3.908 3.991 3.853 3.894 9,188 +0.03(+0.72%)
Jan 13, 2016 3.950 4.047 3.853 3.866 16,954 -0.08(-2.11%)
Jan 12, 2016 4.109 4.109 3.846 3.950 19,886 -0.08(-1.90%)
Jan 11, 2016 3.964 4.078 3.957 4.026 9,094 +0.07(+1.75%)
Jan 08, 2016 4.019 4.102 3.922 3.957 24,723 -0.01(-0.35%)
Jan 07, 2016 3.901 4.047 3.901 3.971 33,255 +0.01(+0.35%)
Jan 06, 2016 3.984 4.075 3.929 3.957 18,810 -0.07(-1.72%)
Jan 05, 2016 4.075 4.178 3.991 4.026 19,619 -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.