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 (%)
Jul 29, 2011 3.139 3.209 3.081 3.186 16,326 +0.00(+0.00%)
Jul 28, 2011 3.180 3.297 3.081 3.186 42,371 +0.04(+1.11%)
Jul 27, 2011 3.373 3.373 3.063 3.151 141,205 -0.16(-4.77%)
Jul 26, 2011 3.338 3.355 3.309 3.309 14,733 -0.05(-1.39%)
Jul 25, 2011 3.122 3.405 3.122 3.355 53,755 +0.08(+2.50%)
Jul 22, 2011 3.285 3.315 3.244 3.274 16,528 -0.02(-0.71%)
Jul 21, 2011 3.028 3.350 3.028 3.297 37,206 +0.30(+10.16%)
Jul 20, 2011 3.075 3.075 2.935 2.993 37,225 -0.08(-2.48%)
Jul 19, 2011 3.087 3.092 2.994 3.069 39,461 +0.03(+0.96%)
Jul 18, 2011 3.198 3.209 3.040 3.040 40,385 -0.15(-4.59%)
Jul 15, 2011 3.285 3.361 3.186 3.186 68,855 -0.12(-3.54%)
Jul 14, 2011 3.531 3.554 3.297 3.303 43,294 -0.25(-7.07%)
Jul 13, 2011 3.601 3.601 3.496 3.554 46,680 -0.03(-0.82%)
Jul 12, 2011 3.560 3.636 3.531 3.583 23,718 +0.03(+0.82%)
Jul 11, 2011 3.794 3.794 3.543 3.554 38,700 -0.29(-7.60%)
Jul 08, 2011 3.800 3.876 3.800 3.846 10,712 -0.03(-0.75%)
Jul 07, 2011 3.823 3.893 3.760 3.876 24,843 +0.08(+2.16%)
Jul 06, 2011 3.934 3.946 3.765 3.794 74,560 -0.14(-3.57%)
Jul 05, 2011 3.940 3.940 3.882 3.934 17,972 -0.03(-0.74%)
Jul 01, 2011 3.917 3.987 3.876 3.963 21,453 +0.04(+0.89%)
Jun 30, 2011 3.917 3.934 3.882 3.928 15,893 +0.01(+0.30%)
Jun 29, 2011 3.917 3.952 3.854 3.917 10,031 -0.03(-0.74%)
Jun 28, 2011 3.952 3.969 3.917 3.946 39,425 +0.02(+0.45%)
Jun 27, 2011 3.922 3.963 3.788 3.928 50,708 -0.04(-0.89%)
Jun 24, 2011 3.835 4.063 3.770 3.963 337,612 +0.15(+3.99%)
Jun 23, 2011 3.525 3.811 3.525 3.811 69,450 +0.29(+8.13%)
Jun 22, 2011 3.578 3.595 3.525 3.525 7,109 -0.09(-2.58%)
Jun 21, 2011 3.420 3.648 3.420 3.619 26,732 +0.24(+7.09%)
Jun 20, 2011 3.367 3.385 3.355 3.379 13,811 +0.04(+1.05%)
Jun 17, 2011 3.315 3.379 3.268 3.344 51,666 +0.05(+1.42%)
Jun 16, 2011 3.203 3.326 3.203 3.297 13,172 +0.11(+3.49%)
Jun 15, 2011 3.168 3.215 3.168 3.186 32,796 -0.01(-0.18%)
Jun 14, 2011 3.203 3.203 3.157 3.192 30,478 +0.03(+0.92%)
Jun 13, 2011 3.133 3.174 3.122 3.163 23,523 +0.04(+1.31%)
Jun 10, 2011 3.127 3.186 3.122 3.122 34,765 -0.01(-0.19%)
Jun 09, 2011 3.145 3.180 3.127 3.127 9,155 +0.01(+0.19%)
Jun 08, 2011 3.051 3.168 3.051 3.122 39,605 +0.07(+2.30%)
Jun 07, 2011 3.040 3.081 2.999 3.051 22,390 +0.06(+1.95%)
Jun 06, 2011 3.133 3.145 2.981 2.993 46,974 -0.16(-5.01%)
Jun 03, 2011 3.338 3.437 3.104 3.151 53,281 -0.50(-13.76%)
May 24, 2011 3.817 3.858 3.648 3.654 34,278 -0.16(-4.14%)
May 23, 2011 3.975 3.986 3.811 3.811 25,440 -0.26(-6.46%)
May 20, 2011 4.092 4.121 3.981 4.074 73,440 -0.03(-0.71%)
May 19, 2011 4.133 4.133 4.092 4.104 25,557 +0.01(+0.29%)
May 18, 2011 4.139 4.156 4.092 4.092 79,949 -0.02(-0.43%)
May 17, 2011 4.127 4.530 4.098 4.110 24,652 -0.01(-0.28%)
May 16, 2011 4.121 4.156 4.104 4.121 45,660 -0.01(-0.14%)
May 13, 2011 4.186 4.186 4.121 4.127 23,023 -0.04(-0.98%)
May 12, 2011 4.180 4.197 4.150 4.168 10,204 -0.03(-0.70%)
May 11, 2011 4.244 4.244 4.197 4.197 6,230 -0.05(-1.24%)
May 10, 2011 4.250 4.250 4.209 4.250 8,089 +0.02(+0.41%)
May 09, 2011 4.121 4.232 4.098 4.232 16,447 +0.12(+2.84%)
May 06, 2011 4.232 4.232 4.098 4.115 14,785 -0.05(-1.12%)
May 05, 2011 4.098 4.332 4.092 4.162 29,743 +0.06(+1.42%)
May 04, 2011 4.110 4.180 4.104 4.104 28,684 -0.02(-0.43%)
May 03, 2011 4.256 4.262 4.110 4.121 67,009 -0.16(-3.69%)
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.