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 (%)
Dec 30, 2011 2.946 2.946 2.882 2.899 27,052 -0.06(-2.17%)
Dec 29, 2011 2.999 3.081 2.917 2.964 56,379 -0.04(-1.17%)
Dec 28, 2011 3.098 3.163 2.940 2.999 33,888 -0.12(-3.93%)
Dec 27, 2011 3.127 3.127 3.029 3.122 9,547 +0.02(+0.56%)
Dec 23, 2011 3.133 3.157 3.069 3.104 8,977 -0.01(-0.19%)
Dec 21, 2011 3.239 3.239 3.069 3.110 10,879 -0.13(-4.14%)
Dec 20, 2011 3.250 3.250 3.168 3.244 55,267 +0.12(+3.93%)
Dec 19, 2011 3.279 3.279 3.122 3.122 19,010 -0.11(-3.44%)
Dec 16, 2011 3.127 3.244 3.110 3.233 92,583 +0.15(+4.73%)
Dec 15, 2011 3.145 3.145 3.028 3.087 19,805 -0.01(-0.19%)
Dec 14, 2011 2.899 3.092 2.899 3.092 44,167 +0.19(+6.44%)
Dec 13, 2011 3.168 3.168 2.899 2.905 40,039 -0.23(-7.45%)
Dec 12, 2011 3.244 3.250 3.092 3.139 23,646 -0.18(-5.46%)
Dec 09, 2011 3.174 3.332 3.163 3.320 41,195 +0.18(+5.58%)
Dec 08, 2011 3.274 3.274 3.145 3.145 41,664 -0.19(-5.78%)
Dec 07, 2011 3.274 3.385 3.203 3.338 40,525 +0.02(+0.71%)
Dec 06, 2011 3.285 3.332 3.227 3.315 30,023 +0.01(+0.35%)
Dec 05, 2011 3.326 3.326 3.198 3.303 34,946 +0.04(+1.25%)
Dec 02, 2011 3.268 3.268 3.192 3.262 44,381 +0.07(+2.20%)
Dec 01, 2011 3.233 3.303 3.063 3.192 67,201 +0.04(+1.30%)
Nov 30, 2011 3.057 3.507 2.946 3.151 603,468 +0.32(+11.36%)
Nov 29, 2011 2.841 2.929 2.794 2.829 71,655 +0.03(+1.04%)
Nov 28, 2011 2.771 2.899 2.718 2.800 65,179 +0.19(+7.16%)
Nov 25, 2011 2.689 2.707 2.613 2.613 31,643 -0.11(-3.87%)
Nov 23, 2011 2.718 2.777 2.707 2.718 94,270 -0.04(-1.27%)
Nov 22, 2011 2.724 2.753 2.695 2.753 47,544 -0.01(-0.42%)
Nov 21, 2011 2.730 2.806 2.730 2.765 76,059 -0.04(-1.25%)
Nov 18, 2011 2.812 2.894 2.753 2.800 105,494 -0.01(-0.42%)
Nov 17, 2011 2.812 2.829 2.812 2.812 66,020 +0.00(+0.00%)
Nov 16, 2011 3.034 3.034 2.724 2.812 218,048 -0.28(-9.07%)
Nov 15, 2011 2.818 3.168 2.800 3.092 58,552 +0.26(+9.07%)
Nov 14, 2011 2.806 2.853 2.777 2.835 39,945 +0.02(+0.83%)
Nov 11, 2011 2.759 2.818 2.718 2.812 30,482 +0.10(+3.66%)
Nov 10, 2011 2.689 3.133 2.590 2.712 38,783 +0.09(+3.34%)
Nov 09, 2011 2.800 2.835 2.590 2.625 35,381 -0.29(-9.84%)
Nov 08, 2011 2.964 2.964 2.812 2.911 22,826 -0.02(-0.60%)
Nov 07, 2011 2.958 2.987 2.929 2.929 18,204 -0.04(-1.38%)
Nov 04, 2011 3.110 3.110 2.964 2.970 13,662 -0.19(-5.93%)
Nov 03, 2011 3.057 3.157 3.011 3.157 27,618 +0.16(+5.26%)
Nov 02, 2011 3.092 3.092 2.882 2.999 35,095 -0.03(-0.97%)
Nov 01, 2011 3.075 3.507 2.999 3.028 43,568 -0.20(-6.33%)
Oct 31, 2011 3.455 3.455 3.227 3.233 57,428 -0.20(-5.79%)
Oct 28, 2011 3.420 3.502 3.256 3.431 31,759 -0.02(-0.51%)
Oct 27, 2011 3.069 3.566 2.993 3.449 138,020 +0.51(+17.30%)
Oct 26, 2011 2.859 2.975 2.648 2.940 63,993 +0.16(+5.67%)
Oct 25, 2011 3.075 3.075 2.742 2.783 28,188 -0.32(-10.19%)
Oct 24, 2011 2.940 3.098 2.905 3.098 39,134 +0.19(+6.64%)
Oct 21, 2011 2.607 2.946 2.537 2.905 82,160 +0.39(+15.31%)
Oct 20, 2011 2.572 2.584 2.473 2.520 33,918 -0.02(-0.92%)
Oct 19, 2011 2.648 2.648 2.537 2.543 24,159 -0.13(-4.81%)
Oct 18, 2011 2.566 2.689 2.537 2.671 37,263 +0.12(+4.58%)
Oct 17, 2011 2.660 2.660 2.549 2.555 31,342 -0.16(-5.82%)
Oct 14, 2011 2.683 2.712 2.613 2.712 21,988 +0.05(+1.98%)
Oct 13, 2011 2.677 2.677 2.619 2.660 24,527 -0.05(-1.73%)
Oct 12, 2011 2.619 2.724 2.619 2.707 25,969 +0.10(+3.81%)
Oct 11, 2011 2.520 2.631 2.520 2.607 22,270 +0.05(+2.06%)
Oct 10, 2011 2.502 2.555 2.484 2.555 43,628 +0.10(+4.05%)
Oct 07, 2011 2.525 2.525 2.397 2.455 89,446 -0.06(-2.55%)
Oct 06, 2011 2.455 2.531 2.420 2.520 28,109 +0.07(+2.86%)
Oct 05, 2011 2.338 2.484 2.338 2.449 53,704 -0.03(-1.18%)
Oct 04, 2011 2.028 2.736 1.824 2.479 78,941 +0.44(+21.84%)
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.