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 (%)
Jun 30, 2017 11.35 11.42 11.21 11.29 51,526 +0.01(+0.06%)
Jun 29, 2017 11.03 11.32 10.69 11.28 144,950 +0.25(+2.29%)
Jun 28, 2017 10.84 11.19 10.75 11.03 65,616 +0.24(+2.21%)
Jun 27, 2017 10.81 10.83 10.66 10.79 35,657 -0.01(-0.13%)
Jun 26, 2017 10.68 10.83 10.56 10.80 47,242 +0.25(+2.40%)
Jun 23, 2017 10.33 10.66 10.12 10.55 310,888 +0.22(+2.10%)
Jun 22, 2017 10.16 10.51 10.04 10.33 53,427 +0.16(+1.56%)
Jun 21, 2017 10.14 10.30 9.848 10.17 67,980 +0.04(+0.43%)
Jun 20, 2017 10.05 10.19 9.978 10.13 40,369 +0.11(+1.08%)
Jun 19, 2017 10.01 10.16 9.797 10.02 45,980 +0.00(+0.00%)
Jun 16, 2017 9.927 10.31 9.927 10.02 85,478 +0.07(+0.65%)
Jun 15, 2017 9.884 10.06 9.686 9.956 50,880 -0.04(-0.36%)
Jun 14, 2017 9.978 10.07 9.811 9.992 78,521 +0.03(+0.29%)
Jun 13, 2017 10.48 10.52 9.775 9.963 70,190 -0.49(-4.70%)
Jun 12, 2017 10.12 10.51 10.12 10.45 51,062 +0.34(+3.36%)
Jun 09, 2017 10.14 10.38 9.999 10.12 60,450 -0.01(-0.14%)
Jun 08, 2017 10.03 10.30 9.992 10.13 31,851 +0.17(+1.74%)
Jun 07, 2017 10.12 10.12 9.848 9.956 15,064 -0.14(-1.43%)
Jun 06, 2017 9.797 10.16 9.797 10.10 31,249 +0.26(+2.65%)
Jun 05, 2017 10.17 10.17 9.804 9.840 23,692 -0.35(-3.41%)
Jun 02, 2017 10.07 10.41 10.06 10.19 50,467 +0.12(+1.22%)
Jun 01, 2017 9.862 10.12 9.723 10.06 91,986 +0.22(+2.28%)
May 31, 2017 9.580 9.999 9.302 9.840 84,211 +0.26(+2.72%)
May 30, 2017 9.631 9.638 9.356 9.580 43,280 -0.07(-0.75%)
May 26, 2017 9.573 9.703 9.291 9.652 58,406 -0.03(-0.30%)
May 25, 2017 9.392 10.12 9.110 9.681 82,933 +0.22(+2.29%)
May 24, 2017 9.399 9.631 9.349 9.464 28,653 +0.07(+0.69%)
May 23, 2017 9.204 9.414 9.059 9.399 22,493 +0.20(+2.12%)
May 22, 2017 9.276 9.291 9.182 9.204 29,470 -0.09(-0.93%)
May 19, 2017 9.284 9.493 9.052 9.291 40,459 -0.05(-0.54%)
May 18, 2017 9.059 9.674 8.930 9.341 72,773 +0.27(+2.95%)
May 17, 2017 8.973 9.219 8.821 9.074 32,661 -0.14(-1.49%)
May 16, 2017 9.406 9.406 9.009 9.211 26,493 -0.17(-1.77%)
May 15, 2017 9.392 9.602 9.190 9.378 29,711 +0.00(+0.00%)
May 12, 2017 9.291 9.580 8.973 9.378 72,116 -0.02(-0.23%)
May 11, 2017 9.775 10.06 9.125 9.399 50,644 -0.37(-3.77%)
May 10, 2017 9.341 10.12 8.676 9.768 157,155 +0.40(+4.32%)
May 09, 2017 9.327 9.406 9.269 9.363 17,617 +0.01(+0.15%)
May 08, 2017 9.269 9.363 9.052 9.349 30,116 +0.01(+0.08%)
May 05, 2017 8.946 9.385 8.709 9.341 51,703 +0.41(+4.59%)
May 04, 2017 8.694 8.946 8.665 8.932 21,339 +0.27(+3.07%)
May 03, 2017 8.852 8.967 8.572 8.665 48,495 -0.18(-2.03%)
May 02, 2017 8.888 9.118 8.604 8.845 23,397 -0.06(-0.65%)
May 01, 2017 8.737 8.924 8.565 8.903 28,438 +0.30(+3.51%)
Apr 28, 2017 8.651 8.701 8.550 8.601 29,401 -0.10(-1.16%)
Apr 27, 2017 8.802 8.960 8.701 8.701 30,890 -0.16(-1.79%)
Apr 26, 2017 8.536 8.939 8.385 8.860 34,843 +0.32(+3.79%)
Apr 25, 2017 8.723 8.982 8.486 8.536 44,611 -0.11(-1.25%)
Apr 24, 2017 8.773 8.953 8.579 8.644 42,055 +0.09(+1.01%)
Apr 21, 2017 8.486 8.788 8.385 8.558 45,172 +0.25(+3.03%)
Apr 20, 2017 8.166 9.126 8.033 8.306 44,124 +0.24(+2.94%)
Apr 19, 2017 8.025 8.133 7.946 8.069 24,450 +0.12(+1.45%)
Apr 18, 2017 7.659 7.968 7.659 7.954 16,369 +0.24(+3.08%)
Apr 17, 2017 7.565 7.738 7.544 7.716 9,658 +0.22(+2.88%)
Apr 13, 2017 7.925 7.925 7.457 7.500 14,403 -0.22(-2.80%)
Apr 12, 2017 7.903 7.903 7.608 7.716 17,354 -0.18(-2.28%)
Apr 11, 2017 7.788 7.903 7.738 7.896 19,904 +0.09(+1.11%)
Apr 10, 2017 7.939 8.025 7.738 7.810 15,521 -0.13(-1.63%)
Apr 07, 2017 7.896 8.033 7.860 7.939 34,145 +0.01(+0.18%)
Apr 06, 2017 7.630 8.040 7.378 7.925 80,655 +0.26(+3.38%)
Apr 05, 2017 8.097 8.097 7.623 7.666 43,630 -0.34(-4.22%)
Apr 04, 2017 8.234 8.234 7.838 8.004 46,402 -0.26(-3.13%)
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.