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 (%)
May 28, 2010 4.226 4.361 4.191 4.226 55,796 -0.09(-2.17%)
May 27, 2010 4.045 4.343 4.004 4.320 73,268 +0.38(+9.64%)
May 26, 2010 3.940 4.121 3.858 3.940 612 -0.05(-1.32%)
May 25, 2010 3.800 4.010 3.689 3.993 98,025 +0.16(+4.27%)
May 24, 2010 3.911 4.010 3.811 3.829 80,672 -0.09(-2.24%)
May 21, 2010 3.823 4.110 3.800 3.917 61,951 +0.02(+0.60%)
May 20, 2010 3.922 4.022 3.882 3.893 114,981 -0.22(-5.40%)
May 19, 2010 4.086 4.320 3.905 4.115 93,750 -0.22(-5.12%)
May 18, 2010 4.793 4.840 4.291 4.338 89,496 -0.38(-8.05%)
May 17, 2010 4.624 4.776 4.414 4.718 63,687 +0.12(+2.67%)
May 14, 2010 4.595 4.671 4.431 4.595 37,063 -0.09(-1.87%)
May 13, 2010 4.665 4.793 4.618 4.682 93,601 +0.01(+0.12%)
May 12, 2010 4.384 4.677 4.384 4.677 110,458 +0.30(+6.95%)
May 11, 2010 4.221 4.378 4.121 4.373 64,354 +0.16(+3.89%)
May 10, 2010 4.238 4.297 4.127 4.209 86,367 +0.25(+6.35%)
May 07, 2010 3.998 4.250 3.958 3.958 27,050 -0.05(-1.17%)
May 06, 2010 4.045 4.145 3.882 4.004 48,852 -0.06(-1.58%)
May 05, 2010 4.086 4.203 4.039 4.069 37,170 -0.05(-1.28%)
May 04, 2010 4.297 4.297 4.011 4.121 58,947 -0.18(-4.08%)
May 03, 2010 4.139 4.297 4.127 4.297 30,074 +0.15(+3.52%)
Apr 30, 2010 4.326 4.367 4.139 4.150 78,228 -0.17(-3.92%)
Apr 29, 2010 4.057 4.349 4.004 4.320 120,067 +0.29(+7.10%)
Apr 28, 2010 4.156 4.162 3.917 4.034 35,850 -0.08(-1.85%)
Apr 27, 2010 4.156 4.232 4.028 4.110 56,780 -0.05(-1.26%)
Apr 26, 2010 4.168 4.203 4.010 4.162 59,953 -0.04(-0.84%)
Apr 23, 2010 4.039 4.238 4.004 4.197 102,909 +0.16(+3.91%)
Apr 22, 2010 4.016 4.045 3.946 4.039 44,516 -0.01(-0.14%)
Apr 21, 2010 4.004 4.063 3.917 4.045 60,909 +0.05(+1.17%)
Apr 20, 2010 3.946 4.028 3.940 3.998 20,692 +0.08(+2.09%)
Apr 19, 2010 3.917 3.922 3.817 3.917 55,669 -0.01(-0.15%)
Apr 16, 2010 4.045 4.051 3.893 3.922 81,428 -0.11(-2.75%)
Apr 15, 2010 4.004 4.063 3.934 4.034 41,392 +0.01(+0.29%)
Apr 14, 2010 3.975 4.092 3.858 4.022 83,832 +0.09(+2.38%)
Apr 13, 2010 4.022 4.022 3.870 3.928 26,946 -0.05(-1.32%)
Apr 12, 2010 3.829 4.045 3.829 3.981 47,214 +0.02(+0.44%)
Apr 09, 2010 3.958 4.016 3.882 3.963 56,371 +0.01(+0.15%)
Apr 08, 2010 3.770 4.063 3.694 3.958 83,166 +0.15(+3.99%)
Apr 07, 2010 3.607 3.846 3.607 3.806 49,064 +0.15(+3.99%)
Apr 06, 2010 3.712 3.852 3.630 3.659 52,973 -0.02(-0.63%)
Apr 05, 2010 3.566 3.841 3.554 3.683 146,212 +0.18(+5.00%)
Apr 01, 2010 3.513 3.507 3.507 3.507 53,543 +0.00(+0.00%)
Mar 31, 2010 3.671 3.806 3.455 3.507 132,211 -0.20(-5.36%)
Mar 30, 2010 3.870 3.940 3.706 3.706 83,254 -0.16(-4.23%)
Mar 29, 2010 3.753 3.975 3.735 3.870 74,620 +0.13(+3.60%)
Mar 26, 2010 3.864 3.952 3.724 3.735 44,642 -0.12(-3.18%)
Mar 25, 2010 4.115 4.159 3.858 3.858 61,564 -0.20(-4.90%)
Mar 24, 2010 4.203 4.203 4.051 4.057 67,398 -0.13(-3.07%)
Mar 23, 2010 4.238 4.273 4.150 4.186 47,701 -0.05(-1.24%)
Mar 22, 2010 4.221 4.238 4.139 4.238 36,539 +0.01(+0.14%)
Mar 19, 2010 4.267 4.308 4.092 4.232 106,857 +0.01(+0.14%)
Mar 18, 2010 4.291 4.332 4.221 4.226 20,012 -0.11(-2.43%)
Mar 17, 2010 4.373 4.396 4.314 4.332 21,557 -0.04(-0.94%)
Mar 16, 2010 4.361 4.396 4.332 4.373 14,116 -0.01(-0.27%)
Mar 15, 2010 4.361 4.414 4.361 4.384 38,096 -0.08(-1.83%)
Mar 12, 2010 4.396 4.472 4.326 4.466 38,532 +0.08(+1.87%)
Mar 11, 2010 4.326 4.466 4.326 4.384 48,649 +0.01(+0.27%)
Mar 10, 2010 4.390 4.472 4.226 4.373 140,066 -0.01(-0.27%)
Mar 09, 2010 4.390 4.472 4.297 4.384 63,230 -0.01(-0.13%)
Mar 08, 2010 4.466 4.501 4.367 4.390 54,571 -0.06(-1.44%)
Mar 05, 2010 4.355 4.647 4.332 4.454 137,953 +0.12(+2.70%)
Mar 04, 2010 4.145 4.338 4.074 4.338 38,547 +0.23(+5.55%)
Mar 03, 2010 4.092 4.156 4.034 4.110 46,981 +0.04(+0.86%)
Mar 02, 2010 3.940 4.080 3.876 4.074 49,266 +0.16(+4.19%)
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.