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

Marine Products Corp (NY: MPX )

11.46 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2010 3.983 3.983 3.845 3.857 17,809 -0.09(-2.23%)
Sep 29, 2010 3.926 3.983 3.876 3.945 40,414 -0.04(-1.10%)
Sep 28, 2010 3.920 3.989 3.849 3.989 24,999 +0.11(+2.75%)
Sep 27, 2010 3.725 3.926 3.650 3.882 52,489 +0.17(+4.57%)
Sep 24, 2010 3.449 3.738 3.449 3.713 51,139 +0.25(+7.26%)
Sep 23, 2010 3.461 3.644 3.455 3.461 17,177 -0.14(-4.01%)
Sep 22, 2010 3.738 3.788 3.512 3.606 52,274 -0.16(-4.33%)
Sep 21, 2010 3.719 3.845 3.644 3.769 27,436 +0.06(+1.52%)
Sep 20, 2010 3.474 3.732 3.380 3.713 41,507 +0.26(+7.45%)
Sep 17, 2010 3.455 3.461 3.374 3.455 66,159 -0.13(-3.68%)
Sep 15, 2010 3.600 3.675 3.512 3.587 40,676 -0.03(-0.70%)
Sep 14, 2010 3.769 3.857 3.593 3.612 67,961 -0.13(-3.36%)
Sep 13, 2010 3.656 3.769 3.612 3.738 66,685 +0.11(+2.94%)
Sep 10, 2010 3.719 3.725 3.549 3.631 24,168 -0.09(-2.36%)
Sep 09, 2010 3.663 3.750 3.518 3.719 57,777 +0.14(+4.04%)
Sep 08, 2010 3.430 3.575 3.411 3.575 46,321 +0.15(+4.40%)
Sep 07, 2010 3.650 3.650 3.386 3.424 498 -0.24(-6.52%)
Sep 03, 2010 3.593 3.669 3.543 3.663 25,884 +0.12(+3.37%)
Sep 02, 2010 3.399 3.556 3.367 3.543 248 +0.14(+4.06%)
Sep 01, 2010 3.323 3.405 3.166 3.405 34,000 +0.14(+4.43%)
Aug 31, 2010 3.260 3.317 3.235 3.260 159 -0.08(-2.44%)
Aug 30, 2010 3.411 3.455 3.342 3.342 37,230 -0.10(-2.92%)
Aug 27, 2010 3.443 3.471 3.210 3.443 40,901 +0.17(+5.18%)
Aug 26, 2010 3.443 3.487 3.267 3.273 348 -0.16(-4.75%)
Aug 25, 2010 3.242 3.443 3.242 3.436 345 +0.17(+5.19%)
Aug 24, 2010 3.493 3.568 3.260 3.267 1,403 -0.36(-9.88%)
Aug 23, 2010 3.719 3.794 3.625 3.625 49,221 -0.05(-1.37%)
Aug 20, 2010 3.650 3.681 3.619 3.675 37,346 -0.01(-0.34%)
Aug 19, 2010 3.807 3.857 3.688 3.688 1,206 -0.15(-3.93%)
Aug 18, 2010 3.769 3.856 3.707 3.838 5,281 +0.05(+1.33%)
Aug 17, 2010 3.531 3.870 3.531 3.788 834 +0.32(+9.24%)
Aug 16, 2010 3.367 3.531 3.367 3.468 26,002 +0.07(+2.03%)
Aug 13, 2010 3.399 3.612 3.399 3.399 35,043 -0.13(-3.56%)
Aug 12, 2010 3.493 3.619 3.493 3.524 35,885 -0.05(-1.41%)
Aug 11, 2010 3.782 3.794 3.568 3.575 1,512 -0.32(-8.23%)
Aug 10, 2010 3.958 3.964 3.794 3.895 32,878 -0.11(-2.82%)
Aug 09, 2010 3.901 4.008 3.832 4.008 59,738 +0.13(+3.40%)
Aug 06, 2010 3.876 3.964 3.659 3.876 109,818 -0.11(-2.68%)
Aug 05, 2010 4.052 4.083 3.958 3.983 39,282 -0.12(-2.91%)
Aug 04, 2010 4.027 4.110 4.002 4.102 19,759 +0.09(+2.35%)
Aug 03, 2010 4.240 4.303 3.964 4.008 108,191 -0.27(-6.31%)
Aug 02, 2010 3.914 4.284 3.876 4.278 63,517 +0.45(+11.82%)
Jul 30, 2010 3.826 3.864 3.619 3.826 27,697 +0.08(+2.01%)
Jul 29, 2010 3.813 3.845 3.656 3.750 19,905 -0.04(-1.16%)
Jul 28, 2010 3.794 4.303 3.769 3.794 560 -0.02(-0.49%)
Jul 27, 2010 3.807 3.914 3.719 3.813 40,525 +0.01(+0.33%)
Jul 26, 2010 3.650 3.807 3.644 3.801 73,528 +0.19(+5.22%)
Jul 23, 2010 3.493 3.631 3.433 3.612 40,251 +0.08(+2.31%)
Jul 22, 2010 3.361 3.537 3.254 3.531 49,780 +0.23(+7.05%)
Jul 21, 2010 3.505 3.606 3.286 3.298 84,946 -0.14(-4.20%)
Jul 20, 2010 3.304 3.455 3.260 3.443 49,683 +0.06(+1.67%)
Jul 19, 2010 3.461 3.461 3.336 3.386 51,416 -0.06(-1.82%)
Jul 16, 2010 3.449 3.738 3.443 3.449 88,182 -0.17(-4.69%)
Jul 15, 2010 3.619 3.637 3.474 3.619 76,901 -0.01(-0.17%)
Jul 14, 2010 3.600 3.757 3.593 3.625 40,678 +0.02(+0.52%)
Jul 13, 2010 3.606 3.619 3.304 3.606 1,370 +0.33(+9.96%)
Jul 12, 2010 3.323 3.374 3.235 3.279 40,643 -0.07(-2.06%)
Jul 09, 2010 3.348 3.348 3.204 3.348 37,412 +0.09(+2.70%)
Jul 08, 2010 3.260 3.330 3.154 3.260 417 -0.01(-0.19%)
Jul 07, 2010 3.248 3.304 3.166 3.267 75,366 +0.03(+0.77%)
Jul 06, 2010 3.242 3.612 3.198 3.242 700 -0.14(-4.09%)
Jul 02, 2010 3.380 3.619 3.342 3.380 53,051 -0.14(-4.10%)
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.