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

Marine Products Corp (NY: MPX )

10.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2011 4.209 4.228 4.171 4.222 14,789 +0.01(+0.30%)
Jun 29, 2011 4.209 4.247 4.142 4.209 9,334 -0.03(-0.74%)
Jun 28, 2011 4.247 4.266 4.209 4.240 36,686 +0.02(+0.45%)
Jun 27, 2011 4.215 4.259 4.071 4.222 47,185 -0.04(-0.88%)
Jun 24, 2011 4.121 4.366 4.052 4.259 314,155 +0.16(+3.99%)
Jun 23, 2011 3.788 4.096 3.788 4.096 64,625 +0.31(+8.13%)
Jun 22, 2011 3.845 3.864 3.788 3.788 6,615 -0.10(-2.58%)
Jun 21, 2011 3.675 3.920 3.675 3.889 24,875 +0.26(+7.09%)
Jun 20, 2011 3.619 3.637 3.606 3.631 12,852 +0.04(+1.05%)
Jun 17, 2011 3.562 3.631 3.512 3.593 48,077 +0.05(+1.42%)
Jun 16, 2011 3.443 3.575 3.443 3.543 12,256 +0.12(+3.49%)
Jun 15, 2011 3.405 3.455 3.405 3.424 30,517 -0.01(-0.18%)
Jun 14, 2011 3.443 3.443 3.392 3.430 28,361 +0.03(+0.92%)
Jun 13, 2011 3.367 3.411 3.355 3.399 21,888 +0.04(+1.31%)
Jun 10, 2011 3.361 3.424 3.355 3.355 32,350 -0.01(-0.19%)
Jun 09, 2011 3.380 3.418 3.361 3.361 8,519 +0.01(+0.19%)
Jun 08, 2011 3.279 3.405 3.279 3.355 36,853 +0.08(+2.30%)
Jun 07, 2011 3.267 3.311 3.223 3.279 20,835 +0.06(+1.95%)
Jun 06, 2011 3.367 3.380 3.204 3.216 43,710 -0.17(-5.01%)
Jun 03, 2011 3.587 3.694 3.336 3.386 49,579 -0.54(-13.76%)
May 24, 2011 4.102 4.146 3.920 3.926 31,896 -0.17(-4.14%)
May 23, 2011 4.272 4.284 4.096 4.096 23,673 -0.28(-6.46%)
May 20, 2011 4.398 4.429 4.278 4.379 68,337 -0.03(-0.71%)
May 19, 2011 4.442 4.442 4.398 4.410 23,781 +0.01(+0.29%)
May 18, 2011 4.448 4.467 4.398 4.398 74,394 -0.02(-0.43%)
May 17, 2011 4.435 4.869 4.404 4.416 22,939 -0.01(-0.28%)
May 16, 2011 4.429 4.467 4.410 4.429 42,488 -0.01(-0.14%)
May 13, 2011 4.498 4.498 4.429 4.435 21,424 -0.04(-0.98%)
May 12, 2011 4.492 4.511 4.460 4.479 9,495 -0.03(-0.70%)
May 11, 2011 4.561 4.561 4.511 4.511 5,797 -0.06(-1.24%)
May 10, 2011 4.567 4.567 4.523 4.567 7,527 +0.02(+0.41%)
May 09, 2011 4.429 4.548 4.404 4.548 15,305 +0.13(+2.84%)
May 06, 2011 4.548 4.548 4.404 4.423 13,757 -0.05(-1.12%)
May 05, 2011 4.404 4.655 4.398 4.473 27,676 +0.06(+1.42%)
May 04, 2011 4.416 4.492 4.410 4.410 26,691 -0.02(-0.43%)
May 03, 2011 4.573 4.580 4.416 4.429 62,353 -0.17(-3.69%)
May 02, 2011 4.611 4.630 4.573 4.599 18,504 -0.06(-1.21%)
Apr 29, 2011 4.668 4.668 4.605 4.655 11,045 -0.01(-0.13%)
Apr 28, 2011 4.737 4.737 4.536 4.661 16,336 -0.11(-2.37%)
Apr 27, 2011 4.731 4.774 4.636 4.774 23,232 +0.07(+1.47%)
Apr 26, 2011 4.661 4.762 4.643 4.705 17,342 +0.04(+0.81%)
Apr 25, 2011 4.649 4.668 4.611 4.668 10,104 +0.05(+1.09%)
Apr 21, 2011 4.592 4.630 4.592 4.617 15,515 +0.06(+1.24%)
Apr 20, 2011 4.536 4.573 4.460 4.561 17,719 +0.11(+2.54%)
Apr 19, 2011 4.479 4.479 4.429 4.448 15,895 -0.01(-0.14%)
Apr 18, 2011 4.460 4.473 4.435 4.454 10,112 -0.03(-0.70%)
Apr 15, 2011 4.492 4.523 4.460 4.485 27,213 -0.02(-0.42%)
Apr 14, 2011 4.423 4.523 4.423 4.504 12,110 +0.02(+0.42%)
Apr 13, 2011 4.718 4.718 4.473 4.485 20,247 -0.19(-4.16%)
Apr 12, 2011 4.749 4.781 4.680 4.680 15,376 -0.09(-1.97%)
Apr 11, 2011 4.881 4.881 4.774 4.774 10,190 -0.08(-1.55%)
Apr 08, 2011 4.994 4.994 4.850 4.850 9,335 -0.08(-1.66%)
Apr 07, 2011 4.869 5.001 4.774 4.932 13,651 +0.05(+1.03%)
Apr 06, 2011 4.919 4.944 4.881 4.881 11,247 -0.01(-0.13%)
Apr 05, 2011 4.994 5.007 4.831 4.888 41,058 -0.13(-2.51%)
Apr 04, 2011 5.026 5.051 4.994 5.013 30,882 -0.01(-0.25%)
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.