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

Marine Products Corp (NY: MPX )

11.50 +0.25 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2009 2.695 2.921 2.601 2.921 52,955 +0.25(+9.41%)
Apr 29, 2009 2.764 2.840 2.368 2.670 57,884 -0.07(-2.52%)
Apr 28, 2009 2.664 2.821 2.607 2.739 31,305 +0.09(+3.32%)
Apr 27, 2009 2.827 2.865 2.651 2.651 24,902 -0.27(-9.25%)
Apr 24, 2009 2.808 2.921 2.708 2.921 36,151 +0.16(+5.68%)
Apr 23, 2009 2.833 2.846 2.739 2.764 18,464 -0.06(-2.00%)
Apr 22, 2009 2.990 3.110 2.796 2.821 16,349 -0.24(-7.80%)
Apr 21, 2009 2.701 3.110 2.664 3.059 24,935 +0.36(+13.26%)
Apr 20, 2009 2.978 3.003 2.701 2.701 27,014 -0.41(-13.13%)
Apr 17, 2009 3.003 3.110 2.953 3.110 48,868 +0.10(+3.34%)
Apr 16, 2009 2.802 3.141 2.777 3.009 41,552 +0.23(+8.13%)
Apr 15, 2009 2.733 2.852 2.670 2.783 16,654 +0.05(+1.84%)
Apr 14, 2009 2.971 2.971 2.733 2.733 24,122 -0.35(-11.22%)
Apr 13, 2009 2.959 3.078 2.928 3.078 20,513 +0.06(+2.08%)
Apr 09, 2009 2.909 3.179 2.909 3.015 43,395 +0.20(+7.14%)
Apr 08, 2009 2.714 2.921 2.714 2.814 22,086 +0.10(+3.70%)
Apr 07, 2009 2.877 2.984 2.714 2.714 24,672 -0.24(-8.08%)
Apr 06, 2009 3.066 3.066 2.827 2.953 33,200 -0.16(-5.05%)
Apr 03, 2009 3.141 3.173 3.059 3.110 40,882 -0.06(-1.98%)
Apr 02, 2009 2.833 3.173 2.809 3.173 44,237 +0.41(+14.77%)
Apr 01, 2009 2.601 2.796 2.601 2.764 31,554 +0.10(+3.77%)
Mar 31, 2009 2.676 2.763 2.576 2.664 26,065 +0.04(+1.68%)
Mar 30, 2009 2.714 2.714 2.500 2.620 75,035 -0.65(-19.81%)
Mar 26, 2009 2.858 3.267 2.764 3.267 62,064 +0.45(+16.07%)
Mar 25, 2009 2.639 2.909 2.607 2.814 54,757 +0.23(+8.74%)
Mar 24, 2009 2.708 2.821 2.588 2.588 37,747 -0.21(-7.42%)
Mar 23, 2009 2.639 2.890 2.595 2.796 43,137 +0.30(+12.09%)
Mar 20, 2009 2.607 2.664 2.494 2.494 43,090 -0.09(-3.41%)
Mar 19, 2009 2.613 2.695 2.444 2.582 35,895 +0.02(+0.74%)
Mar 18, 2009 2.375 2.651 2.287 2.563 83,742 +0.17(+7.09%)
Mar 17, 2009 2.199 2.394 2.199 2.394 26,901 +0.19(+8.55%)
Mar 16, 2009 2.456 2.481 2.186 2.205 23,081 -0.23(-9.30%)
Mar 13, 2009 2.444 2.475 2.350 2.431 0 +0.00(+0.00%)
Mar 12, 2009 2.073 2.437 2.073 2.431 65,895 +0.35(+16.92%)
Mar 11, 2009 2.262 2.293 2.042 2.079 39,968 -0.18(-8.06%)
Mar 10, 2009 2.098 2.262 2.079 2.262 28,532 +0.23(+11.46%)
Mar 09, 2009 1.991 2.061 1.991 2.029 31,893 +0.01(+0.62%)
Mar 06, 2009 2.048 2.048 1.878 2.017 0 -0.03(-1.23%)
Mar 05, 2009 2.136 2.136 2.017 2.042 36,921 -0.22(-9.72%)
Mar 04, 2009 2.218 2.262 2.123 2.262 44,092 -0.02(-0.83%)
Mar 02, 2009 2.318 2.318 2.262 2.280 52,055 -0.09(-3.71%)
Feb 27, 2009 2.375 2.419 2.337 2.368 0 +0.01(+0.27%)
Feb 26, 2009 2.400 2.481 2.362 2.362 35,337 +0.00(+0.00%)
Feb 25, 2009 2.419 2.463 2.218 2.362 74,173 -0.08(-3.34%)
Feb 24, 2009 2.463 2.488 2.130 2.444 60,125 +0.30(+13.74%)
Feb 23, 2009 2.224 2.243 2.123 2.149 49,177 -0.06(-2.56%)
Feb 20, 2009 2.167 2.249 2.142 2.205 29,425 -0.01(-0.57%)
Feb 19, 2009 2.236 2.236 2.123 2.218 62,982 +0.02(+0.86%)
Feb 18, 2009 2.262 2.324 2.180 2.199 35,517 -0.04(-1.96%)
Feb 17, 2009 2.381 2.406 2.073 2.243 68,304 -0.21(-8.46%)
Feb 13, 2009 2.532 2.569 2.444 2.450 21,966 -0.09(-3.47%)
Feb 12, 2009 2.607 2.607 2.437 2.538 27,811 -0.11(-4.27%)
Feb 11, 2009 2.664 2.745 2.607 2.651 80,376 -0.01(-0.24%)
Feb 10, 2009 2.664 2.676 2.569 2.657 132,020 -0.01(-0.24%)
Feb 09, 2009 2.607 2.720 2.576 2.664 48,081 +0.04(+1.68%)
Feb 06, 2009 2.481 2.664 2.463 2.620 26,476 +0.13(+5.04%)
Feb 05, 2009 2.469 2.569 2.403 2.494 20,370 +0.01(+0.25%)
Feb 04, 2009 2.651 2.764 2.475 2.488 59,342 -0.16(-6.16%)
Feb 03, 2009 2.607 2.770 2.513 2.651 62,250 +0.07(+2.68%)
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.