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 (%)
Feb 29, 2012 3.723 3.735 3.618 3.647 43,563 -0.05(-1.43%)
Feb 28, 2012 3.688 3.741 3.676 3.700 15,695 +0.02(+0.64%)
Feb 27, 2012 3.676 3.723 3.659 3.676 58,191 -0.05(-1.42%)
Feb 24, 2012 3.864 3.882 3.653 3.729 71,260 -0.17(-4.36%)
Feb 23, 2012 3.688 3.917 3.641 3.899 44,054 +0.19(+5.22%)
Feb 22, 2012 3.712 3.753 3.688 3.706 33,124 -0.02(-0.47%)
Feb 21, 2012 3.717 3.753 3.685 3.723 93,998 +0.01(+0.16%)
Feb 17, 2012 3.770 3.770 3.688 3.717 94,518 -0.01(-0.31%)
Feb 16, 2012 3.770 3.811 3.670 3.729 211,941 -0.02(-0.47%)
Feb 15, 2012 3.846 3.846 3.729 3.747 35,018 -0.10(-2.59%)
Feb 14, 2012 3.858 3.876 3.835 3.846 7,222 -0.02(-0.61%)
Feb 13, 2012 3.928 3.928 3.805 3.870 29,847 +0.03(+0.76%)
Feb 10, 2012 3.712 3.934 3.697 3.841 122,041 +0.06(+1.71%)
Feb 09, 2012 3.823 3.928 3.764 3.776 34,155 -0.02(-0.46%)
Feb 08, 2012 3.917 3.981 3.747 3.794 32,339 -0.08(-2.12%)
Feb 07, 2012 3.642 3.963 3.578 3.876 155,188 +0.27(+7.63%)
Feb 06, 2012 3.478 3.624 3.472 3.601 185,819 +0.11(+3.01%)
Feb 03, 2012 3.449 3.589 3.355 3.496 389,156 +0.16(+4.91%)
Feb 02, 2012 3.361 3.420 3.297 3.332 56,196 +0.00(+0.00%)
Feb 01, 2012 3.543 3.543 3.309 3.332 189,046 -0.16(-4.52%)
Jan 31, 2012 3.601 3.601 3.469 3.490 65,901 -0.04(-1.00%)
Jan 30, 2012 3.677 3.704 3.461 3.525 50,821 -0.21(-5.63%)
Jan 27, 2012 3.770 3.788 3.718 3.735 27,620 -0.06(-1.54%)
Jan 26, 2012 3.700 3.946 3.700 3.794 57,609 +0.19(+5.19%)
Jan 25, 2012 3.326 3.607 3.326 3.607 130,806 +0.34(+10.38%)
Jan 24, 2012 3.133 3.279 3.133 3.268 14,829 +0.11(+3.52%)
Jan 23, 2012 3.145 3.157 3.069 3.157 4,129 +0.02(+0.56%)
Jan 20, 2012 3.127 3.157 3.075 3.139 20,356 +0.01(+0.37%)
Jan 19, 2012 3.098 3.186 3.069 3.127 8,710 +0.01(+0.19%)
Jan 18, 2012 2.964 3.122 2.940 3.122 34,242 +0.16(+5.33%)
Jan 17, 2012 2.993 2.993 2.935 2.964 22,548 +0.04(+1.20%)
Jan 13, 2012 2.894 2.970 2.894 2.929 18,647 -0.05(-1.76%)
Jan 12, 2012 3.046 3.046 2.964 2.981 7,732 -0.07(-2.30%)
Jan 11, 2012 3.063 3.098 3.005 3.051 27,107 +0.02(+0.77%)
Jan 10, 2012 3.034 3.040 3.022 3.028 15,216 +0.08(+2.57%)
Jan 09, 2012 2.999 3.069 2.946 2.952 15,741 -0.02(-0.59%)
Jan 06, 2012 3.022 3.028 2.958 2.970 21,104 -0.05(-1.55%)
Jan 05, 2012 2.958 3.016 2.958 3.016 12,906 +0.02(+0.78%)
Jan 04, 2012 2.987 3.051 2.987 2.993 11,800 +0.09(+3.23%)
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%)
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.