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 (%)
Mar 31, 2009 2.490 2.571 2.397 2.479 28,011 +0.04(+1.68%)
Mar 30, 2009 2.525 2.525 2.327 2.438 80,638 -0.60(-19.81%)
Mar 26, 2009 2.660 3.040 2.572 3.040 66,698 +0.42(+16.07%)
Mar 25, 2009 2.455 2.707 2.426 2.619 58,846 +0.21(+8.74%)
Mar 24, 2009 2.520 2.625 2.408 2.408 40,566 -0.19(-7.42%)
Mar 23, 2009 2.455 2.689 2.414 2.601 46,358 +0.28(+12.09%)
Mar 20, 2009 2.426 2.479 2.321 2.321 46,307 -0.08(-3.41%)
Mar 19, 2009 2.432 2.508 2.274 2.403 38,575 +0.02(+0.74%)
Mar 18, 2009 2.210 2.467 2.128 2.385 89,995 +0.16(+7.09%)
Mar 17, 2009 2.046 2.227 2.046 2.227 28,910 +0.18(+8.55%)
Mar 16, 2009 2.286 2.309 2.034 2.052 24,804 -0.21(-9.30%)
Mar 13, 2009 2.274 2.303 2.186 2.262 0 +0.00(+0.00%)
Mar 12, 2009 1.929 2.268 1.929 2.262 70,815 +0.33(+16.92%)
Mar 11, 2009 2.104 2.134 1.900 1.935 42,952 -0.17(-8.06%)
Mar 10, 2009 1.952 2.104 1.935 2.104 30,663 +0.22(+11.46%)
Mar 09, 2009 1.853 1.917 1.853 1.888 34,274 +0.01(+0.62%)
Mar 06, 2009 1.906 1.906 1.748 1.876 0 -0.02(-1.23%)
Mar 05, 2009 1.988 1.988 1.876 1.900 39,678 -0.20(-9.72%)
Mar 04, 2009 2.064 2.104 1.976 2.104 47,385 -0.02(-0.83%)
Mar 02, 2009 2.157 2.157 2.104 2.122 55,941 -0.08(-3.71%)
Feb 27, 2009 2.210 2.251 2.175 2.204 0 +0.01(+0.27%)
Feb 26, 2009 2.233 2.309 2.198 2.198 37,976 +0.00(+0.00%)
Feb 25, 2009 2.251 2.292 2.064 2.198 79,711 -0.08(-3.34%)
Feb 24, 2009 2.292 2.315 1.982 2.274 64,614 +0.27(+13.74%)
Feb 23, 2009 2.069 2.087 1.976 1.999 52,848 -0.05(-2.56%)
Feb 20, 2009 2.017 2.093 1.993 2.052 31,623 -0.01(-0.57%)
Feb 19, 2009 2.081 2.081 1.976 2.064 67,685 +0.02(+0.86%)
Feb 18, 2009 2.104 2.163 2.028 2.046 38,169 -0.04(-1.96%)
Feb 17, 2009 2.216 2.239 1.929 2.087 73,404 -0.19(-8.46%)
Feb 13, 2009 2.356 2.391 2.274 2.280 23,607 -0.08(-3.47%)
Feb 12, 2009 2.426 2.426 2.268 2.362 29,888 -0.11(-4.27%)
Feb 11, 2009 2.479 2.555 2.426 2.467 86,377 -0.01(-0.24%)
Feb 10, 2009 2.479 2.490 2.391 2.473 141,878 -0.01(-0.24%)
Feb 09, 2009 2.426 2.531 2.397 2.479 51,671 +0.04(+1.68%)
Feb 06, 2009 2.309 2.479 2.292 2.438 28,453 +0.12(+5.04%)
Feb 05, 2009 2.297 2.391 2.236 2.321 21,891 +0.01(+0.25%)
Feb 04, 2009 2.467 2.572 2.303 2.315 63,773 -0.15(-6.16%)
Feb 03, 2009 2.426 2.578 2.338 2.467 66,898 +0.06(+2.68%)
Feb 02, 2009 2.140 2.455 2.075 2.403 93,666 +0.22(+9.89%)
Jan 30, 2009 2.327 2.361 2.163 2.186 0 -0.12(-5.32%)
Jan 29, 2009 2.525 2.549 2.256 2.309 52,804 -0.29(-11.04%)
Jan 28, 2009 2.093 2.595 2.093 2.595 155,342 +0.11(+4.23%)
Jan 27, 2009 2.473 2.631 2.397 2.490 51,856 +0.02(+0.95%)
Jan 26, 2009 2.397 2.473 2.397 2.467 35,581 +0.07(+2.93%)
Jan 23, 2009 2.444 2.484 2.397 2.397 34,086 -0.13(-5.09%)
Jan 22, 2009 2.484 2.572 2.426 2.525 34,219 -0.18(-6.70%)
Jan 21, 2009 2.362 2.707 2.344 2.707 46,899 +0.31(+12.93%)
Jan 20, 2009 2.385 2.408 2.216 2.397 75,516 -0.02(-0.73%)
Jan 16, 2009 2.572 2.572 2.332 2.414 84,027 -0.22(-8.43%)
Jan 15, 2009 2.297 2.636 2.280 2.636 52,003 +0.36(+15.64%)
Jan 14, 2009 2.631 2.701 2.256 2.280 99,079 -0.37(-13.91%)
Jan 13, 2009 2.689 2.783 2.631 2.648 41,905 -0.04(-1.52%)
Jan 12, 2009 2.747 2.864 2.660 2.689 68,436 -0.07(-2.54%)
Jan 09, 2009 2.952 2.970 2.747 2.759 43,074 -0.19(-6.53%)
Jan 08, 2009 2.987 3.069 2.853 2.952 120,178 -0.05(-1.75%)
Jan 07, 2009 3.081 3.081 2.929 3.005 45,424 -0.14(-4.46%)
Jan 06, 2009 3.081 3.227 2.993 3.145 169,400 +0.09(+2.87%)
Jan 05, 2009 3.157 3.209 2.940 3.057 167,416 -0.11(-3.51%)
Jan 02, 2009 3.285 3.309 3.104 3.168 0 -0.12(-3.56%)
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.