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

Marine Products Corp (NY: MPX )

10.44 -0.81 (-7.20%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Jan 01, 2009 3.016 3.385 2.952 3.285 0 +0.00(+0.00%)
Dec 31, 2008 3.016 3.385 2.952 3.285 65,105 +0.27(+9.13%)
Dec 30, 2008 2.894 3.081 2.864 3.011 63,564 +0.15(+5.32%)
Dec 29, 2008 2.987 3.005 2.847 2.859 49,352 -0.15(-4.86%)
Dec 26, 2008 2.935 3.092 2.935 3.005 53,574 +0.04(+1.38%)
Dec 24, 2008 2.718 3.011 2.683 2.964 165,562 +0.27(+10.22%)
Dec 23, 2008 2.882 3.040 2.537 2.689 253,240 -0.18(-6.12%)
Dec 22, 2008 3.005 3.092 2.379 2.864 237,543 -0.06(-2.00%)
Dec 19, 2008 2.970 3.279 2.911 2.923 344,438 +0.09(+3.31%)
Dec 18, 2008 2.935 3.057 2.707 2.829 296,743 -0.11(-3.78%)
Dec 17, 2008 2.964 3.005 2.730 2.940 275,926 -0.07(-2.33%)
Dec 16, 2008 2.753 3.022 2.654 3.011 49,186 +0.30(+10.99%)
Dec 15, 2008 2.899 2.958 2.695 2.712 22,580 -0.19(-6.45%)
Dec 12, 2008 2.590 2.923 2.502 2.899 55,753 +0.23(+8.53%)
Dec 11, 2008 2.829 2.917 2.619 2.671 60,182 -0.18(-6.35%)
Dec 10, 2008 3.034 3.244 2.835 2.853 142,440 -0.15(-4.87%)
Dec 09, 2008 3.274 3.426 2.981 2.999 54,426 -0.30(-9.20%)
Dec 08, 2008 3.309 3.391 3.209 3.303 73,905 +0.09(+2.73%)
Dec 05, 2008 2.847 3.279 2.677 3.215 134,286 +0.32(+11.11%)
Dec 04, 2008 3.309 3.338 2.835 2.894 77,918 -0.49(-14.36%)
Dec 03, 2008 3.367 3.548 3.285 3.379 157,722 -0.05(-1.53%)
Dec 02, 2008 3.011 3.431 2.993 3.431 178,575 +0.46(+15.32%)
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.