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

Marine Products Corp (NY: MPX )

10.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 29, 2012 3.524 3.707 3.401 3.577 68,740 +0.08(+2.18%)
Jun 28, 2012 3.307 3.501 3.201 3.501 144,907 +0.15(+4.57%)
Jun 27, 2012 3.324 3.348 3.283 3.348 9,485 +0.05(+1.61%)
Jun 26, 2012 3.283 3.319 3.201 3.295 23,766 +0.04(+1.08%)
Jun 25, 2012 3.377 3.377 3.242 3.260 17,012 -0.09(-2.81%)
Jun 22, 2012 3.342 3.366 3.189 3.354 162,137 +0.07(+2.15%)
Jun 21, 2012 3.348 3.395 3.189 3.283 26,266 -0.08(-2.45%)
Jun 20, 2012 3.389 3.413 3.336 3.366 9,497 -0.02(-0.69%)
Jun 19, 2012 3.424 3.448 3.324 3.389 34,465 +0.00(+0.00%)
Jun 18, 2012 3.324 3.448 3.324 3.389 32,502 +0.06(+1.95%)
Jun 15, 2012 3.413 3.413 3.319 3.324 57,344 -0.11(-3.09%)
Jun 14, 2012 3.307 3.436 3.307 3.430 22,126 +0.18(+5.62%)
Jun 13, 2012 3.448 3.471 3.189 3.248 24,213 -0.19(-5.64%)
Jun 12, 2012 3.313 3.460 3.313 3.442 16,827 +0.16(+5.03%)
Jun 11, 2012 3.448 3.448 3.260 3.277 41,622 -0.11(-3.30%)
Jun 08, 2012 3.277 3.413 3.254 3.389 28,091 +0.09(+2.86%)
Jun 07, 2012 3.242 3.383 3.201 3.295 30,510 +0.12(+3.70%)
Jun 06, 2012 2.971 3.230 2.971 3.177 26,241 +0.23(+7.78%)
Jun 05, 2012 2.918 3.001 2.918 2.948 16,596 -0.01(-0.20%)
Jun 04, 2012 2.965 2.989 2.936 2.954 40,813 +0.02(+0.60%)
Jun 01, 2012 3.007 3.130 2.918 2.936 36,892 -0.14(-4.41%)
May 31, 2012 3.160 3.213 3.060 3.071 72,781 -0.09(-2.97%)
May 30, 2012 3.142 3.226 3.142 3.166 20,059 -0.01(-0.37%)
May 29, 2012 3.248 3.313 3.124 3.177 25,002 -0.04(-1.28%)
May 25, 2012 3.260 3.289 3.189 3.219 27,107 -0.03(-0.91%)
May 24, 2012 3.277 3.277 3.230 3.248 19,696 -0.02(-0.54%)
May 23, 2012 3.301 3.321 3.260 3.266 14,488 -0.08(-2.29%)
May 22, 2012 3.419 3.419 3.307 3.342 30,755 -0.07(-2.07%)
May 21, 2012 3.354 3.413 3.324 3.413 14,831 +0.06(+1.75%)
May 18, 2012 3.230 3.371 3.230 3.354 44,054 +0.10(+3.07%)
May 17, 2012 3.183 3.289 3.142 3.254 30,347 +0.08(+2.41%)
May 16, 2012 3.254 3.313 3.177 3.177 26,920 -0.09(-2.88%)
May 15, 2012 3.230 3.336 3.230 3.271 6,490 +0.06(+1.83%)
May 14, 2012 3.213 3.289 3.083 3.213 35,026 -0.05(-1.62%)
May 11, 2012 3.389 3.466 3.189 3.266 83,538 -0.16(-4.80%)
May 10, 2012 3.507 3.507 3.401 3.430 14,073 -0.04(-1.02%)
May 09, 2012 3.401 3.519 3.401 3.466 33,790 +0.01(+0.34%)
May 08, 2012 3.348 3.477 3.324 3.454 18,980 +0.09(+2.62%)
May 07, 2012 3.348 3.401 3.336 3.366 14,124 +0.02(+0.70%)
May 04, 2012 3.319 3.424 3.289 3.342 44,506 -0.01(-0.35%)
May 03, 2012 3.371 3.418 3.307 3.354 33,564 -0.02(-0.52%)
May 02, 2012 3.395 3.454 3.371 3.371 32,612 -0.02(-0.52%)
May 01, 2012 3.512 3.518 3.383 3.389 37,101 -0.11(-3.18%)
Apr 30, 2012 3.483 3.500 3.448 3.500 17,597 +0.01(+0.34%)
Apr 27, 2012 3.512 3.512 3.471 3.489 17,290 -0.02(-0.50%)
Apr 26, 2012 3.495 3.553 3.489 3.506 152,769 -0.01(-0.33%)
Apr 25, 2012 3.588 3.588 3.506 3.518 27,734 +0.01(+0.33%)
Apr 24, 2012 3.395 3.506 3.395 3.506 27,780 +0.11(+3.10%)
Apr 23, 2012 3.413 3.436 3.371 3.401 28,843 -0.09(-2.52%)
Apr 20, 2012 3.442 3.495 3.401 3.489 32,252 +0.09(+2.76%)
Apr 19, 2012 3.430 3.436 3.389 3.395 31,959 -0.05(-1.36%)
Apr 18, 2012 3.459 3.459 3.407 3.442 17,878 -0.05(-1.51%)
Apr 17, 2012 3.506 3.542 3.471 3.495 17,106 +0.03(+0.85%)
Apr 16, 2012 3.407 3.489 3.371 3.465 18,685 +0.07(+2.07%)
Apr 13, 2012 3.454 3.454 3.389 3.395 27,079 -0.09(-2.69%)
Apr 12, 2012 3.448 3.512 3.445 3.489 24,719 +0.04(+1.02%)
Apr 11, 2012 3.401 3.465 3.371 3.454 34,398 +0.09(+2.79%)
Apr 10, 2012 3.500 3.530 3.342 3.360 61,135 -0.13(-3.70%)
Apr 09, 2012 3.418 3.506 3.366 3.489 32,620 +0.02(+0.51%)
Apr 05, 2012 3.395 3.542 3.395 3.471 50,659 +0.06(+1.89%)
Apr 04, 2012 3.407 3.430 3.354 3.407 55,246 -0.02(-0.51%)
Apr 03, 2012 3.495 3.498 3.389 3.424 46,626 -0.06(-1.85%)
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.