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

Marine Products Corp (NY: MPX )

10.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Aug 31, 2011 3.344 3.344 3.256 3.256 28,797 -0.08(-2.28%)
Aug 30, 2011 3.344 3.367 3.168 3.332 16,981 -0.07(-2.06%)
Aug 29, 2011 3.157 3.402 3.104 3.402 39,151 +0.30(+9.60%)
Aug 26, 2011 3.092 3.127 3.011 3.104 16,897 +0.00(+0.00%)
Aug 25, 2011 3.467 3.467 3.075 3.104 37,930 -0.35(-10.15%)
Aug 24, 2011 3.081 3.507 3.081 3.455 51,184 +0.34(+11.09%)
Aug 23, 2011 3.016 3.233 2.923 3.110 50,041 +0.08(+2.70%)
Aug 22, 2011 2.999 3.028 2.870 3.028 20,596 +0.15(+5.07%)
Aug 19, 2011 2.747 2.958 2.712 2.882 42,451 +0.09(+3.14%)
Aug 18, 2011 2.905 2.929 2.747 2.794 40,284 -0.23(-7.54%)
Aug 17, 2011 2.940 3.022 2.917 3.022 18,432 +0.12(+4.23%)
Aug 16, 2011 2.952 2.970 2.870 2.899 37,600 -0.11(-3.50%)
Aug 15, 2011 2.841 3.075 2.812 3.005 28,437 +0.20(+7.08%)
Aug 12, 2011 2.654 2.859 2.648 2.806 19,556 +0.16(+6.19%)
Aug 11, 2011 2.408 2.660 2.303 2.642 71,982 +0.25(+10.24%)
Aug 10, 2011 2.718 2.788 2.362 2.397 99,332 -0.45(-15.81%)
Aug 09, 2011 2.847 2.905 2.408 2.847 63,803 +0.20(+7.51%)
Aug 08, 2011 2.847 2.940 2.642 2.648 92,094 -0.29(-9.94%)
Aug 05, 2011 3.005 3.075 2.935 2.940 21,398 -0.02(-0.79%)
Aug 04, 2011 3.239 3.297 2.958 2.964 127,985 -0.33(-10.11%)
Aug 03, 2011 3.157 3.355 3.157 3.297 45,164 +0.16(+5.03%)
Aug 02, 2011 3.274 3.285 3.139 3.139 27,450 -0.15(-4.45%)
Aug 01, 2011 3.244 3.344 3.192 3.285 33,166 +0.10(+3.12%)
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%)
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.