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

Marine Products Corp (NY: MPX )

11.50 +0.25 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2009 3.110 3.160 2.896 3.047 119,499 -0.08(-2.61%)
Oct 29, 2009 3.041 3.235 3.009 3.129 29,129 +0.13(+4.18%)
Oct 28, 2009 3.154 3.173 3.003 3.003 24,499 -0.16(-4.97%)
Oct 27, 2009 3.273 3.323 3.154 3.160 22,886 -0.09(-2.71%)
Oct 26, 2009 3.242 3.304 3.223 3.248 23,929 -0.01(-0.19%)
Oct 23, 2009 3.361 3.418 3.254 3.254 39,965 -0.23(-6.67%)
Oct 22, 2009 3.348 3.518 3.348 3.487 28,714 +0.14(+4.13%)
Oct 21, 2009 3.468 3.688 3.336 3.348 55,607 -0.14(-3.96%)
Oct 20, 2009 3.480 3.505 3.455 3.487 80,584 +0.02(+0.54%)
Oct 19, 2009 3.455 3.524 3.455 3.468 24,438 +0.01(+0.36%)
Oct 16, 2009 3.468 3.518 3.392 3.455 45,525 -0.04(-1.26%)
Oct 15, 2009 3.392 3.549 3.386 3.499 30,244 +0.06(+1.64%)
Oct 14, 2009 3.386 3.449 3.361 3.443 10,313 +0.11(+3.20%)
Oct 13, 2009 3.424 3.424 3.311 3.336 19,560 -0.13(-3.63%)
Oct 12, 2009 3.436 3.518 3.399 3.461 17,992 +0.01(+0.18%)
Oct 09, 2009 3.392 3.455 3.279 3.455 37,318 +0.06(+1.85%)
Oct 08, 2009 3.330 3.455 3.311 3.392 17,605 +0.10(+3.05%)
Oct 07, 2009 3.380 3.386 3.235 3.292 32,574 -0.12(-3.50%)
Oct 06, 2009 3.166 3.411 3.103 3.411 31,355 +0.28(+9.04%)
Oct 05, 2009 3.078 3.229 3.078 3.129 40,823 +0.06(+2.05%)
Oct 02, 2009 3.141 3.185 3.059 3.066 42,133 -0.19(-5.97%)
Oct 01, 2009 3.455 3.474 3.260 3.260 25,016 -0.21(-6.15%)
Sep 30, 2009 3.581 3.581 3.455 3.474 37,044 -0.09(-2.64%)
Sep 29, 2009 3.468 3.587 3.436 3.568 51,609 +0.11(+3.27%)
Sep 28, 2009 3.392 3.518 3.392 3.455 44,952 +0.07(+2.04%)
Sep 25, 2009 3.449 3.518 3.204 3.386 43,296 -0.07(-2.00%)
Sep 24, 2009 3.556 3.587 3.455 3.455 56,286 -0.03(-0.72%)
Sep 23, 2009 3.474 3.575 3.455 3.480 27,238 +0.03(+0.73%)
Sep 22, 2009 3.505 3.505 3.418 3.455 33,268 +0.00(+0.00%)
Sep 21, 2009 3.449 3.518 3.449 3.455 25,933 -0.04(-1.26%)
Sep 18, 2009 3.449 3.543 3.449 3.499 61,920 +0.01(+0.18%)
Sep 17, 2009 3.480 3.587 3.455 3.493 37,418 +0.05(+1.46%)
Sep 16, 2009 3.367 3.531 3.367 3.443 24,672 +0.18(+5.38%)
Sep 15, 2009 3.424 3.455 3.267 3.267 29,979 -0.18(-5.28%)
Sep 14, 2009 3.367 3.461 3.367 3.449 30,552 +0.09(+2.62%)
Sep 11, 2009 3.436 3.436 3.355 3.361 8,282 -0.09(-2.55%)
Sep 10, 2009 3.461 3.461 3.330 3.449 16,994 -0.02(-0.54%)
Sep 09, 2009 3.374 3.487 3.374 3.468 10,559 +0.09(+2.79%)
Sep 08, 2009 3.386 3.386 3.216 3.374 29,814 -0.01(-0.37%)
Sep 04, 2009 3.330 3.392 3.311 3.386 23,719 +0.06(+1.70%)
Sep 03, 2009 3.286 3.474 3.166 3.330 13,530 +0.05(+1.53%)
Sep 02, 2009 3.191 3.336 3.147 3.279 10,023 +0.08(+2.55%)
Sep 01, 2009 3.160 3.317 3.154 3.198 36,039 -0.01(-0.20%)
Aug 31, 2009 3.198 3.279 3.154 3.204 34,413 -0.04(-1.35%)
Aug 28, 2009 3.518 3.518 3.248 3.248 23,509 -0.24(-6.85%)
Aug 27, 2009 3.493 3.537 3.392 3.487 17,032 +0.01(+0.36%)
Aug 26, 2009 3.449 3.518 3.418 3.474 8,181 +0.03(+0.91%)
Aug 25, 2009 3.543 3.612 3.392 3.443 22,762 -0.01(-0.36%)
Aug 24, 2009 3.436 3.499 3.392 3.455 39,409 +0.06(+1.85%)
Aug 21, 2009 3.474 3.644 3.273 3.392 61,489 +0.00(+0.00%)
Aug 20, 2009 3.374 3.455 3.330 3.392 32,251 +0.03(+0.75%)
Aug 19, 2009 3.248 3.380 3.191 3.367 18,237 +0.06(+1.71%)
Aug 18, 2009 3.242 3.330 3.242 3.311 19,837 +0.11(+3.33%)
Aug 17, 2009 3.204 3.235 3.141 3.204 19,797 -0.07(-2.11%)
Aug 14, 2009 3.355 3.386 3.251 3.273 48,804 -0.08(-2.25%)
Aug 13, 2009 3.461 3.461 3.298 3.348 54,633 -0.07(-2.02%)
Aug 12, 2009 3.411 3.543 3.399 3.418 39,710 +0.02(+0.55%)
Aug 11, 2009 3.361 3.487 3.311 3.399 18,267 +0.00(+0.00%)
Aug 10, 2009 3.392 3.449 3.116 3.399 47,448 +0.01(+0.19%)
Aug 07, 2009 3.612 3.612 3.392 3.392 71,355 -0.07(-2.00%)
Aug 06, 2009 3.606 3.606 3.436 3.461 27,127 -0.13(-3.67%)
Aug 05, 2009 3.669 3.736 3.537 3.593 39,602 -0.08(-2.22%)
Aug 04, 2009 3.656 3.694 3.593 3.675 15,801 -0.03(-0.85%)
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.