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

Marine Products Corp (NY: MPX )

11.46 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 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 28, 2014 4.973 5.126 4.754 4.776 19,680 -0.22(-4.38%)
Nov 26, 2014 5.119 4.995 4.995 4.995 36,480 -0.07(-1.30%)
Nov 25, 2014 5.177 5.177 4.966 5.060 26,312 -0.04(-0.72%)
Nov 24, 2014 5.396 5.396 4.929 5.097 68,639 -0.23(-4.25%)
Nov 21, 2014 5.483 5.483 5.104 5.323 27,492 -0.06(-1.08%)
Nov 20, 2014 5.286 5.410 5.286 5.381 10,354 +0.05(+0.96%)
Nov 19, 2014 5.534 5.534 5.294 5.330 40,791 -0.26(-4.69%)
Nov 18, 2014 5.666 5.666 5.520 5.593 9,216 -0.01(-0.13%)
Nov 17, 2014 5.717 5.760 5.585 5.600 7,312 -0.15(-2.54%)
Nov 14, 2014 5.717 5.775 5.717 5.746 24,941 +0.01(+0.25%)
Nov 13, 2014 5.717 5.841 5.717 5.731 44,690 -0.01(-0.25%)
Nov 12, 2014 5.775 5.826 5.724 5.746 14,630 -0.05(-0.88%)
Nov 11, 2014 5.724 5.884 5.724 5.797 15,181 +0.03(+0.51%)
Nov 10, 2014 5.789 5.899 5.666 5.768 33,436 +0.00(+0.00%)
Nov 07, 2014 5.957 5.972 5.724 5.768 28,582 -0.23(-3.89%)
Nov 06, 2014 5.964 6.008 5.870 6.001 14,330 -0.02(-0.36%)
Nov 05, 2014 5.929 6.138 5.820 6.023 18,665 +0.15(+2.59%)
Nov 04, 2014 5.893 5.943 5.683 5.871 15,612 +0.01(+0.25%)
Nov 03, 2014 6.037 6.073 5.806 5.857 20,581 -0.25(-4.03%)
Oct 31, 2014 5.958 6.146 5.958 6.102 38,571 +0.32(+5.50%)
Oct 30, 2014 5.575 5.784 5.437 5.784 24,878 +0.20(+3.63%)
Oct 29, 2014 5.719 5.719 5.473 5.582 42,048 -0.20(-3.38%)
Oct 28, 2014 5.495 5.828 5.473 5.777 41,836 +0.38(+6.96%)
Oct 27, 2014 5.437 5.509 5.383 5.401 8,558 -0.11(-1.97%)
Oct 24, 2014 5.567 5.575 5.473 5.509 22,772 -0.04(-0.78%)
Oct 23, 2014 5.509 5.719 5.509 5.553 33,509 +0.04(+0.66%)
Oct 22, 2014 5.618 5.640 5.502 5.517 94,979 +0.04(+0.66%)
Oct 21, 2014 5.509 5.553 5.423 5.481 21,284 -0.03(-0.52%)
Oct 20, 2014 5.567 5.567 5.567 5.509 11,104 -0.07(-1.17%)
Oct 17, 2014 6.037 6.037 5.517 5.575 41,305 -0.36(-6.09%)
Oct 16, 2014 5.596 5.987 5.596 5.936 13,638 +0.23(+4.06%)
Oct 15, 2014 5.625 5.763 5.567 5.705 26,354 +0.01(+0.25%)
Oct 14, 2014 5.603 5.994 5.603 5.690 24,238 +0.07(+1.16%)
Oct 13, 2014 5.350 5.683 5.350 5.625 18,762 +0.31(+5.85%)
Oct 10, 2014 5.314 5.481 5.293 5.314 11,597 -0.07(-1.21%)
Oct 09, 2014 5.647 5.683 5.372 5.379 13,454 -0.30(-5.34%)
Oct 08, 2014 5.408 5.741 5.293 5.683 15,888 +0.25(+4.52%)
Oct 07, 2014 5.531 5.531 5.430 5.437 6,701 -0.17(-2.97%)
Oct 06, 2014 5.596 5.643 5.596 5.603 4,955 -0.01(-0.13%)
Oct 03, 2014 5.661 5.661 5.611 5.611 5,565 +0.04(+0.78%)
Oct 02, 2014 5.603 5.611 5.509 5.567 10,789 +0.18(+3.36%)
Oct 01, 2014 5.632 5.647 5.361 5.387 23,859 -0.32(-5.58%)
Sep 30, 2014 5.777 5.806 5.690 5.705 14,721 -0.05(-0.88%)
Sep 29, 2014 5.632 5.777 5.632 5.755 10,721 +0.07(+1.27%)
Sep 26, 2014 5.763 5.763 5.669 5.683 9,283 -0.07(-1.26%)
Sep 25, 2014 6.066 6.066 5.748 5.755 41,084 -0.35(-5.69%)
Sep 24, 2014 6.124 6.146 6.008 6.102 16,841 +0.07(+1.20%)
Sep 23, 2014 6.110 6.124 6.030 6.030 12,276 -0.09(-1.53%)
Sep 22, 2014 6.095 6.146 6.037 6.124 30,535 -0.04(-0.59%)
Sep 19, 2014 6.095 6.160 5.972 6.160 61,910 +0.07(+1.19%)
Sep 18, 2014 6.045 6.131 6.037 6.088 20,712 +0.16(+2.68%)
Sep 17, 2014 5.943 5.950 5.907 5.929 33,818 -0.02(-0.36%)
Sep 16, 2014 5.820 6.008 5.820 5.950 16,159 +0.12(+2.11%)
Sep 15, 2014 5.712 5.878 5.459 5.828 17,097 +0.12(+2.03%)
Sep 12, 2014 5.625 5.734 5.625 5.712 21,080 +0.12(+2.07%)
Sep 11, 2014 5.697 5.719 5.538 5.596 7,786 -0.09(-1.53%)
Sep 10, 2014 5.538 5.697 5.538 5.683 20,916 +0.15(+2.74%)
Sep 09, 2014 5.799 5.864 5.524 5.531 30,236 -0.42(-7.05%)
Sep 08, 2014 5.907 5.987 5.900 5.950 14,039 +0.04(+0.73%)
Sep 05, 2014 5.857 5.857 5.857 5.907 7,602 +0.00(+0.00%)
Sep 04, 2014 6.045 6.110 5.900 5.907 26,739 -0.14(-2.39%)
Sep 03, 2014 5.972 6.073 5.950 6.052 47,992 +0.09(+1.45%)
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.