Skip to main content

Marine Products Corp (NY: MPX )

9.780 +0.030 (+0.31%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 5.846 5.979 5.740 5.958 29,055 +0.13(+2.17%)
Jun 29, 2016 5.768 5.986 5.768 5.832 25,683 +0.13(+2.22%)
Jun 28, 2016 5.719 5.923 5.698 5.705 30,137 -0.01(-0.12%)
Jun 27, 2016 5.564 5.740 5.564 5.712 36,502 +0.07(+1.25%)
Jun 24, 2016 5.564 5.684 5.546 5.641 70,392 -0.20(-3.38%)
Jun 23, 2016 5.684 5.906 5.684 5.839 22,142 +0.20(+3.62%)
Jun 22, 2016 5.803 5.888 5.613 5.634 33,603 -0.17(-2.91%)
Jun 21, 2016 5.987 5.987 5.635 5.803 29,724 -0.25(-4.07%)
Jun 20, 2016 6.092 6.222 6.043 6.050 24,452 +0.08(+1.42%)
Jun 17, 2016 6.177 6.177 5.886 5.965 125,340 -0.19(-3.09%)
Jun 16, 2016 6.071 6.177 5.972 6.156 12,791 -0.01(-0.23%)
Jun 15, 2016 6.191 6.303 6.145 6.170 40,810 +0.02(+0.34%)
Jun 14, 2016 6.127 6.177 6.085 6.149 19,778 +0.04(+0.69%)
Jun 13, 2016 6.106 6.163 6.064 6.106 24,627 +0.03(+0.46%)
Jun 10, 2016 5.944 6.094 5.906 6.078 17,522 +0.11(+1.89%)
Jun 09, 2016 5.923 6.001 5.867 5.965 20,271 +0.07(+1.19%)
Jun 08, 2016 5.803 5.951 5.803 5.895 28,081 +0.12(+2.07%)
Jun 07, 2016 5.958 5.958 5.627 5.775 36,764 -0.12(-2.03%)
Jun 06, 2016 6.106 6.126 5.888 5.895 29,281 -0.26(-4.23%)
Jun 03, 2016 6.156 6.157 6.127 6.156 8,991 +0.02(+0.34%)
Jun 02, 2016 6.092 6.141 6.085 6.134 18,345 +0.06(+1.04%)
Jun 01, 2016 6.120 6.120 6.002 6.071 11,972 -0.03(-0.46%)
May 31, 2016 5.987 6.127 5.803 6.099 19,037 +0.08(+1.29%)
May 27, 2016 6.127 6.022 6.022 6.022 25,983 -0.06(-1.04%)
May 26, 2016 6.127 6.127 6.015 6.085 7,579 -0.03(-0.46%)
May 25, 2016 6.106 6.127 6.078 6.113 13,629 +0.04(+0.58%)
May 24, 2016 5.895 6.163 5.895 6.078 19,679 +0.21(+3.60%)
May 23, 2016 5.909 5.916 5.867 5.867 7,317 +0.05(+0.85%)
May 20, 2016 5.726 5.839 5.726 5.818 15,426 +0.13(+2.23%)
May 19, 2016 5.708 5.719 5.684 5.691 9,616 +0.03(+0.50%)
May 18, 2016 5.677 5.733 5.663 5.663 7,760 -0.01(-0.25%)
May 17, 2016 6.008 6.008 5.648 5.677 16,633 -0.29(-4.84%)
May 16, 2016 6.064 6.085 5.930 5.965 26,698 -0.01(-0.12%)
May 13, 2016 6.057 6.127 5.944 5.972 9,138 -0.11(-1.85%)
May 12, 2016 5.979 6.120 5.944 6.085 16,382 +0.12(+2.01%)
May 11, 2016 5.972 5.972 5.853 5.965 29,251 +0.04(+0.71%)
May 10, 2016 5.803 5.958 5.803 5.923 16,396 +0.09(+1.57%)
May 09, 2016 5.515 5.846 5.360 5.832 50,250 +0.38(+6.98%)
May 06, 2016 5.634 5.691 5.367 5.451 24,902 -0.20(-3.49%)
May 05, 2016 5.781 5.802 5.641 5.648 8,920 -0.08(-1.46%)
May 04, 2016 5.746 5.858 5.697 5.732 24,299 -0.03(-0.61%)
May 03, 2016 5.837 5.928 5.739 5.767 20,395 -0.08(-1.32%)
May 02, 2016 5.739 5.900 5.739 5.844 15,885 +0.12(+2.08%)
Apr 29, 2016 5.710 5.841 5.697 5.725 42,822 -0.08(-1.33%)
Apr 28, 2016 5.935 5.977 5.781 5.802 17,497 -0.18(-3.04%)
Apr 27, 2016 6.327 6.327 5.942 5.984 47,531 -0.01(-0.12%)
Apr 26, 2016 5.949 5.991 5.937 5.991 27,526 +0.11(+1.90%)
Apr 25, 2016 5.767 5.942 5.760 5.879 36,949 +0.09(+1.57%)
Apr 22, 2016 5.697 5.837 5.697 5.788 52,783 +0.10(+1.72%)
Apr 21, 2016 5.676 5.781 5.629 5.690 6,713 +0.05(+0.87%)
Apr 20, 2016 5.662 5.697 5.641 5.641 7,128 -0.10(-1.71%)
Apr 19, 2016 5.718 5.858 5.662 5.739 12,377 +0.09(+1.61%)
Apr 18, 2016 5.607 5.732 5.579 5.648 19,751 +0.02(+0.37%)
Apr 15, 2016 5.460 5.628 5.460 5.628 14,400 +0.13(+2.42%)
Apr 14, 2016 5.495 5.495 5.458 5.495 7,740 +0.05(+0.90%)
Apr 13, 2016 5.313 5.453 5.230 5.446 20,404 +0.18(+3.45%)
Apr 12, 2016 5.222 5.285 5.159 5.264 7,746 +0.07(+1.35%)
Apr 11, 2016 5.257 5.257 5.194 5.194 9,551 +0.04(+0.81%)
Apr 08, 2016 5.278 5.278 5.096 5.152 12,748 -0.05(-0.94%)
Apr 07, 2016 5.243 5.292 5.194 5.201 9,240 -0.07(-1.33%)
Apr 06, 2016 5.278 5.334 5.257 5.271 11,386 +0.01(+0.27%)
Apr 05, 2016 5.325 5.325 5.250 5.257 9,546 -0.01(-0.27%)
Apr 04, 2016 5.327 5.334 5.243 5.271 15,191 -0.04(-0.79%)
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.