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

Marine Products Corp (NY: MPX )

11.10 -0.14 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 29, 2012 3.788 3.984 3.655 3.845 63,964 +0.08(+2.18%)
Jun 28, 2012 3.554 3.762 3.440 3.762 134,839 +0.16(+4.57%)
Jun 27, 2012 3.573 3.598 3.528 3.598 8,826 +0.06(+1.61%)
Jun 26, 2012 3.528 3.566 3.440 3.541 22,115 +0.04(+1.08%)
Jun 25, 2012 3.630 3.630 3.484 3.503 15,830 -0.10(-2.81%)
Jun 22, 2012 3.592 3.617 3.427 3.604 150,872 +0.08(+2.15%)
Jun 21, 2012 3.598 3.649 3.427 3.528 24,441 -0.09(-2.45%)
Jun 20, 2012 3.642 3.667 3.585 3.617 8,837 -0.03(-0.69%)
Jun 19, 2012 3.680 3.705 3.573 3.642 32,070 +0.00(+0.00%)
Jun 18, 2012 3.573 3.705 3.573 3.642 30,243 +0.07(+1.95%)
Jun 15, 2012 3.667 3.667 3.566 3.573 53,360 -0.11(-3.09%)
Jun 14, 2012 3.554 3.693 3.554 3.686 20,589 +0.20(+5.62%)
Jun 13, 2012 3.705 3.731 3.427 3.490 22,531 -0.21(-5.64%)
Jun 12, 2012 3.560 3.718 3.560 3.699 15,658 +0.18(+5.03%)
Jun 11, 2012 3.705 3.705 3.503 3.522 38,730 -0.12(-3.30%)
Jun 08, 2012 3.522 3.667 3.497 3.642 26,140 +0.10(+2.86%)
Jun 07, 2012 3.484 3.636 3.440 3.541 28,390 +0.13(+3.70%)
Jun 06, 2012 3.193 3.471 3.193 3.415 24,417 +0.25(+7.78%)
Jun 05, 2012 3.136 3.225 3.136 3.168 15,443 -0.01(-0.20%)
Jun 04, 2012 3.187 3.212 3.155 3.174 37,977 +0.02(+0.60%)
Jun 01, 2012 3.231 3.364 3.136 3.155 34,328 -0.15(-4.41%)
May 31, 2012 3.396 3.452 3.288 3.301 67,724 -0.10(-2.97%)
May 30, 2012 3.377 3.467 3.377 3.402 18,666 -0.01(-0.37%)
May 29, 2012 3.490 3.560 3.358 3.415 23,264 -0.04(-1.28%)
May 25, 2012 3.503 3.535 3.427 3.459 25,224 -0.03(-0.91%)
May 24, 2012 3.522 3.522 3.471 3.490 18,327 -0.02(-0.54%)
May 23, 2012 3.547 3.569 3.503 3.509 13,482 -0.08(-2.29%)
May 22, 2012 3.674 3.674 3.554 3.592 28,618 -0.08(-2.07%)
May 21, 2012 3.604 3.667 3.573 3.667 13,801 +0.06(+1.75%)
May 18, 2012 3.471 3.623 3.471 3.604 40,993 +0.11(+3.07%)
May 17, 2012 3.421 3.535 3.377 3.497 28,238 +0.08(+2.41%)
May 16, 2012 3.497 3.560 3.415 3.415 25,050 -0.10(-2.88%)
May 15, 2012 3.471 3.585 3.471 3.516 6,039 +0.06(+1.83%)
May 14, 2012 3.452 3.535 3.313 3.452 32,592 -0.06(-1.62%)
May 11, 2012 3.642 3.724 3.427 3.509 77,733 -0.18(-4.80%)
May 10, 2012 3.769 3.769 3.655 3.686 13,096 -0.04(-1.02%)
May 09, 2012 3.655 3.781 3.655 3.724 31,442 +0.01(+0.34%)
May 08, 2012 3.598 3.737 3.573 3.712 17,661 +0.09(+2.62%)
May 07, 2012 3.598 3.655 3.585 3.617 13,143 +0.03(+0.70%)
May 04, 2012 3.566 3.680 3.535 3.592 41,414 -0.01(-0.35%)
May 03, 2012 3.623 3.674 3.554 3.604 31,232 -0.02(-0.52%)
May 02, 2012 3.648 3.711 3.623 3.623 30,346 -0.02(-0.52%)
May 01, 2012 3.774 3.781 3.636 3.642 34,523 -0.12(-3.18%)
Apr 30, 2012 3.743 3.762 3.705 3.762 16,374 +0.01(+0.34%)
Apr 27, 2012 3.774 3.774 3.730 3.749 16,088 -0.02(-0.50%)
Apr 26, 2012 3.756 3.819 3.749 3.768 142,155 -0.01(-0.33%)
Apr 25, 2012 3.856 3.856 3.768 3.781 25,807 +0.01(+0.33%)
Apr 24, 2012 3.648 3.768 3.648 3.768 25,850 +0.11(+3.10%)
Apr 23, 2012 3.667 3.693 3.623 3.655 26,839 -0.09(-2.52%)
Apr 20, 2012 3.699 3.756 3.655 3.749 30,011 +0.10(+2.76%)
Apr 19, 2012 3.686 3.693 3.642 3.648 29,738 -0.05(-1.36%)
Apr 18, 2012 3.718 3.718 3.661 3.699 16,636 -0.06(-1.51%)
Apr 17, 2012 3.768 3.806 3.730 3.756 15,917 +0.03(+0.85%)
Apr 16, 2012 3.661 3.749 3.623 3.724 17,387 +0.08(+2.07%)
Apr 13, 2012 3.711 3.711 3.642 3.648 25,198 -0.10(-2.69%)
Apr 12, 2012 3.705 3.774 3.702 3.749 23,001 +0.04(+1.02%)
Apr 11, 2012 3.655 3.724 3.623 3.711 32,008 +0.10(+2.79%)
Apr 10, 2012 3.762 3.793 3.592 3.611 56,887 -0.14(-3.70%)
Apr 09, 2012 3.674 3.768 3.617 3.749 30,354 +0.02(+0.51%)
Apr 05, 2012 3.648 3.806 3.648 3.730 47,140 +0.07(+1.89%)
Apr 04, 2012 3.661 3.686 3.604 3.661 51,407 -0.02(-0.51%)
Apr 03, 2012 3.756 3.759 3.642 3.680 43,386 -0.07(-1.85%)
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.