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

Marine Products Corp (NY: MPX )

11.50 +0.25 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2009 3.392 3.549 3.248 3.537 38,335 +0.11(+3.30%)
Jul 30, 2009 3.216 3.487 3.173 3.424 67,668 +0.28(+9.00%)
Jul 29, 2009 3.198 3.374 3.015 3.141 59,603 -0.25(-7.24%)
Jul 28, 2009 3.229 3.392 3.110 3.386 59,606 +0.13(+3.85%)
Jul 27, 2009 3.166 3.260 3.141 3.260 21,113 +0.13(+4.01%)
Jul 24, 2009 2.802 3.135 2.802 3.135 19,857 +0.28(+9.91%)
Jul 23, 2009 2.595 2.852 2.532 2.852 66,834 +0.25(+9.40%)
Jul 22, 2009 2.563 2.639 2.563 2.607 26,544 +0.03(+1.22%)
Jul 21, 2009 2.613 2.620 2.544 2.576 32,961 -0.03(-0.97%)
Jul 20, 2009 2.595 2.601 2.481 2.601 15,454 +0.03(+1.22%)
Jul 17, 2009 2.846 2.846 2.563 2.569 35,872 -0.28(-9.91%)
Jul 16, 2009 2.601 2.865 2.601 2.852 66,869 +0.23(+8.87%)
Jul 15, 2009 2.494 2.620 2.387 2.620 41,918 +0.17(+6.92%)
Jul 14, 2009 2.532 2.588 2.400 2.450 7,767 -0.09(-3.70%)
Jul 13, 2009 2.350 2.544 2.293 2.544 25,974 +0.20(+8.58%)
Jul 10, 2009 2.356 2.375 2.306 2.343 16,058 -0.01(-0.53%)
Jul 09, 2009 2.419 2.437 2.356 2.356 24,672 -0.03(-1.32%)
Jul 08, 2009 2.481 2.500 2.356 2.387 26,105 -0.08(-3.06%)
Jul 07, 2009 2.394 2.582 2.356 2.463 37,461 +0.08(+3.16%)
Jul 06, 2009 2.507 2.507 2.356 2.387 22,285 -0.08(-3.06%)
Jul 02, 2009 2.525 2.525 2.419 2.463 30,457 -0.15(-5.77%)
Jul 01, 2009 2.375 2.613 2.375 2.613 49,508 +0.26(+10.93%)
Jun 30, 2009 2.381 2.431 2.356 2.356 32,192 -0.03(-1.32%)
Jun 29, 2009 2.563 2.563 2.356 2.387 36,138 -0.17(-6.63%)
Jun 26, 2009 2.607 2.639 2.513 2.557 247,777 -0.04(-1.69%)
Jun 25, 2009 2.475 2.601 2.475 2.601 39,681 +0.12(+4.81%)
Jun 24, 2009 2.513 2.513 2.456 2.481 15,964 -0.01(-0.50%)
Jun 23, 2009 2.488 2.513 2.450 2.494 24,195 +0.09(+3.66%)
Jun 22, 2009 2.503 2.513 2.362 2.406 27,213 -0.11(-4.25%)
Jun 19, 2009 2.720 2.720 2.481 2.513 65,066 -0.16(-6.10%)
Jun 18, 2009 2.425 2.676 2.425 2.676 34,481 +0.25(+10.36%)
Jun 17, 2009 2.318 2.450 2.262 2.425 14,069 +0.10(+4.32%)
Jun 16, 2009 2.450 2.475 2.318 2.324 26,452 -0.07(-2.89%)
Jun 15, 2009 2.456 2.456 2.387 2.394 27,452 -0.11(-4.51%)
Jun 12, 2009 2.494 2.532 2.450 2.507 18,425 -0.01(-0.25%)
Jun 11, 2009 2.525 2.576 2.481 2.513 69,002 +0.01(+0.25%)
Jun 10, 2009 2.651 2.664 2.463 2.507 49,941 -0.14(-5.45%)
Jun 09, 2009 2.613 2.657 2.513 2.651 51,278 +0.05(+1.93%)
Jun 08, 2009 2.576 2.670 2.513 2.601 32,587 -0.01(-0.48%)
Jun 05, 2009 2.639 2.639 2.551 2.613 30,834 -0.03(-0.95%)
Jun 04, 2009 2.632 2.639 2.613 2.639 36,047 +0.02(+0.72%)
Jun 03, 2009 2.400 2.639 2.400 2.620 27,148 -0.03(-0.95%)
Jun 02, 2009 2.664 2.670 2.557 2.645 154,805 +0.01(+0.48%)
Jun 01, 2009 2.324 2.632 2.211 2.632 82,891 +0.45(+20.40%)
May 29, 2009 2.236 2.249 2.042 2.186 181,043 -0.07(-3.06%)
May 28, 2009 2.412 2.475 2.218 2.255 41,442 -0.12(-5.03%)
May 27, 2009 2.394 2.519 2.331 2.375 88,007 -0.05(-2.07%)
May 26, 2009 2.230 2.475 2.211 2.425 59,098 +0.20(+9.04%)
May 22, 2009 2.199 2.318 2.186 2.224 59,461 +0.04(+2.02%)
May 21, 2009 2.406 2.456 2.155 2.180 66,483 -0.28(-11.25%)
May 20, 2009 2.538 2.569 2.368 2.456 78,133 -0.06(-2.49%)
May 19, 2009 2.613 2.726 2.412 2.519 27,802 -0.13(-4.98%)
May 18, 2009 2.299 2.651 2.299 2.651 45,590 +0.39(+17.22%)
May 15, 2009 2.519 2.632 2.211 2.262 52,131 -0.23(-9.09%)
May 14, 2009 2.500 2.532 2.387 2.488 30,995 +0.04(+1.54%)
May 13, 2009 2.400 2.481 2.400 2.450 40,355 -0.01(-0.26%)
May 12, 2009 2.488 2.500 2.387 2.456 39,866 -0.01(-0.26%)
May 11, 2009 2.481 2.525 2.419 2.463 28,755 -0.08(-3.21%)
May 08, 2009 2.607 2.645 2.500 2.544 22,837 +0.03(+1.25%)
May 07, 2009 2.770 2.770 2.450 2.513 54,996 -0.20(-7.41%)
May 06, 2009 2.858 2.858 2.670 2.714 52,105 -0.11(-4.00%)
May 05, 2009 2.764 2.865 2.701 2.827 33,153 +0.03(+1.12%)
May 04, 2009 2.840 2.858 2.739 2.796 52,935 +0.04(+1.37%)
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.