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

Marine Products Corp (NY: MPX )

9.750 +0.030 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 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.