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

Marine Products Corp (NY: MPX )

11.43 +0.05 (+0.43%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 3, 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 (%)
Nov 30, 2010 3.983 4.065 3.939 4.008 56,983 -0.06(-1.39%)
Nov 29, 2010 4.046 4.209 3.926 4.065 24,091 -0.03(-0.77%)
Nov 26, 2010 4.096 4.134 4.052 4.096 4,613 -0.06(-1.36%)
Nov 24, 2010 3.958 4.153 4.153 4.153 14,564 +0.26(+6.61%)
Nov 23, 2010 3.882 3.958 3.864 3.895 14,727 -0.06(-1.59%)
Nov 22, 2010 4.247 4.360 3.914 3.958 31,832 -0.23(-5.41%)
Nov 19, 2010 4.153 4.190 4.127 4.184 25,343 +0.02(+0.45%)
Nov 18, 2010 3.964 4.197 3.945 4.165 44,331 +0.28(+7.11%)
Nov 17, 2010 3.964 3.977 3.801 3.889 36,054 -0.08(-1.90%)
Nov 16, 2010 4.165 4.165 3.926 3.964 22,538 -0.26(-6.24%)
Nov 15, 2010 4.272 4.322 4.197 4.228 10,957 +0.01(+0.15%)
Nov 12, 2010 4.278 4.379 4.222 4.222 19,986 -0.13(-3.03%)
Nov 11, 2010 4.134 4.398 4.052 4.354 75,422 +0.14(+3.43%)
Nov 10, 2010 4.021 4.240 4.014 4.209 21,451 +0.18(+4.52%)
Nov 09, 2010 4.134 4.153 4.014 4.027 40,277 -0.09(-2.29%)
Nov 08, 2010 4.310 4.391 4.052 4.121 53,592 -0.19(-4.37%)
Nov 05, 2010 4.234 4.404 4.190 4.310 61,357 +0.10(+2.39%)
Nov 04, 2010 4.046 4.310 3.901 4.209 81,116 +0.28(+7.03%)
Nov 03, 2010 3.989 3.989 3.820 3.933 54,312 -0.04(-1.11%)
Nov 02, 2010 3.914 3.977 3.876 3.977 23,585 +0.14(+3.77%)
Nov 01, 2010 3.945 3.983 3.820 3.832 36,858 -0.07(-1.77%)
Oct 29, 2010 3.826 4.284 3.826 3.901 78,673 +0.04(+0.98%)
Oct 28, 2010 3.970 4.001 3.801 3.864 27,682 -0.06(-1.60%)
Oct 27, 2010 4.492 4.492 3.813 3.926 86,044 -0.36(-8.36%)
Oct 25, 2010 4.310 4.347 4.190 4.284 24,956 +0.01(+0.29%)
Oct 22, 2010 3.964 4.492 3.914 4.272 79,679 +0.32(+8.11%)
Oct 21, 2010 4.567 4.599 3.920 3.951 32,816 -0.57(-12.64%)
Oct 20, 2010 4.404 4.643 4.372 4.523 34,897 +0.16(+3.75%)
Oct 19, 2010 4.228 4.485 4.228 4.360 53,812 +0.03(+0.58%)
Oct 18, 2010 4.215 4.347 4.215 4.335 52,203 +0.14(+3.45%)
Oct 15, 2010 4.134 4.234 4.058 4.190 49,302 +0.13(+3.25%)
Oct 14, 2010 4.065 4.083 3.995 4.058 13,621 +0.00(+0.00%)
Oct 13, 2010 4.140 4.184 4.014 4.058 47,613 -0.04(-0.92%)
Oct 12, 2010 4.052 4.121 3.964 4.096 21,331 +0.01(+0.31%)
Oct 11, 2010 3.951 4.083 3.945 4.083 14,964 +0.09(+2.36%)
Oct 08, 2010 3.989 4.014 3.864 3.989 21,931 +0.03(+0.63%)
Oct 07, 2010 3.989 4.008 3.926 3.964 313 -0.01(-0.16%)
Oct 06, 2010 3.958 3.983 3.914 3.970 25,855 +0.01(+0.32%)
Oct 05, 2010 3.750 3.958 3.713 3.958 27,659 +0.26(+6.96%)
Oct 04, 2010 3.951 3.958 3.650 3.700 41,055 -0.27(-6.80%)
Oct 01, 2010 3.970 3.977 3.845 3.970 23,267 +0.11(+2.93%)
Sep 30, 2010 3.983 3.983 3.845 3.857 17,809 -0.09(-2.23%)
Sep 29, 2010 3.926 3.983 3.876 3.945 40,414 -0.04(-1.10%)
Sep 28, 2010 3.920 3.989 3.849 3.989 24,999 +0.11(+2.75%)
Sep 27, 2010 3.725 3.926 3.650 3.882 52,489 +0.17(+4.57%)
Sep 24, 2010 3.449 3.738 3.449 3.713 51,139 +0.25(+7.26%)
Sep 23, 2010 3.461 3.644 3.455 3.461 17,177 -0.14(-4.01%)
Sep 22, 2010 3.738 3.788 3.512 3.606 52,274 -0.16(-4.33%)
Sep 21, 2010 3.719 3.845 3.644 3.769 27,436 +0.06(+1.52%)
Sep 20, 2010 3.474 3.732 3.380 3.713 41,507 +0.26(+7.45%)
Sep 17, 2010 3.455 3.461 3.374 3.455 66,159 -0.13(-3.68%)
Sep 15, 2010 3.600 3.675 3.512 3.587 40,676 -0.03(-0.70%)
Sep 14, 2010 3.769 3.857 3.593 3.612 67,961 -0.13(-3.36%)
Sep 13, 2010 3.656 3.769 3.612 3.738 66,685 +0.11(+2.94%)
Sep 10, 2010 3.719 3.725 3.549 3.631 24,168 -0.09(-2.36%)
Sep 09, 2010 3.663 3.750 3.518 3.719 57,777 +0.14(+4.04%)
Sep 08, 2010 3.430 3.575 3.411 3.575 46,321 +0.15(+4.40%)
Sep 07, 2010 3.650 3.650 3.386 3.424 498 -0.24(-6.52%)
Sep 03, 2010 3.593 3.669 3.543 3.663 25,884 +0.12(+3.37%)
Sep 02, 2010 3.399 3.556 3.367 3.543 248 +0.14(+4.06%)
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.