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 (%)
Dec 30, 2011 3.166 3.166 3.097 3.116 25,172 -0.07(-2.17%)
Dec 29, 2011 3.223 3.311 3.135 3.185 52,462 -0.04(-1.17%)
Dec 28, 2011 3.330 3.399 3.160 3.223 31,533 -0.13(-3.93%)
Dec 27, 2011 3.361 3.361 3.255 3.355 8,883 +0.02(+0.57%)
Dec 23, 2011 3.367 3.392 3.298 3.336 8,353 -0.01(-0.19%)
Dec 21, 2011 3.480 3.480 3.298 3.342 10,123 -0.14(-4.14%)
Dec 20, 2011 3.493 3.493 3.405 3.487 51,427 +0.13(+3.93%)
Dec 19, 2011 3.524 3.524 3.355 3.355 17,689 -0.12(-3.44%)
Dec 16, 2011 3.361 3.487 3.342 3.474 86,151 +0.16(+4.74%)
Dec 15, 2011 3.380 3.380 3.254 3.317 18,429 -0.01(-0.19%)
Dec 14, 2011 3.116 3.323 3.116 3.323 41,098 +0.20(+6.44%)
Dec 13, 2011 3.405 3.405 3.116 3.122 37,257 -0.25(-7.45%)
Dec 12, 2011 3.487 3.493 3.323 3.374 22,003 -0.19(-5.46%)
Dec 09, 2011 3.411 3.581 3.399 3.568 38,333 +0.19(+5.58%)
Dec 08, 2011 3.518 3.518 3.380 3.380 38,769 -0.21(-5.78%)
Dec 07, 2011 3.518 3.637 3.443 3.587 37,709 +0.03(+0.71%)
Dec 06, 2011 3.531 3.581 3.468 3.562 27,937 +0.01(+0.35%)
Dec 05, 2011 3.575 3.575 3.436 3.549 32,518 +0.04(+1.25%)
Dec 02, 2011 3.512 3.512 3.430 3.505 41,297 +0.08(+2.20%)
Dec 01, 2011 3.474 3.549 3.292 3.430 62,532 +0.04(+1.30%)
Nov 30, 2011 3.286 3.769 3.166 3.386 561,540 +0.35(+11.36%)
Nov 29, 2011 3.053 3.147 3.003 3.041 66,677 +0.03(+1.04%)
Nov 28, 2011 2.978 3.116 2.921 3.009 60,650 +0.20(+7.16%)
Nov 25, 2011 2.890 2.909 2.808 2.808 29,445 -0.11(-3.87%)
Nov 23, 2011 2.921 2.984 2.909 2.921 87,720 -0.04(-1.27%)
Nov 22, 2011 2.928 2.959 2.896 2.959 44,240 -0.01(-0.42%)
Nov 21, 2011 2.934 3.015 2.934 2.971 70,774 -0.04(-1.25%)
Nov 18, 2011 3.022 3.110 2.959 3.009 98,164 -0.01(-0.42%)
Nov 17, 2011 3.022 3.041 3.022 3.022 61,433 +0.00(+0.00%)
Nov 16, 2011 3.260 3.260 2.928 3.022 202,898 -0.30(-9.07%)
Nov 15, 2011 3.028 3.405 3.009 3.323 54,484 +0.28(+9.07%)
Nov 14, 2011 3.015 3.066 2.984 3.047 37,170 +0.03(+0.83%)
Nov 11, 2011 2.965 3.028 2.921 3.022 28,364 +0.11(+3.66%)
Nov 10, 2011 2.890 3.367 2.783 2.915 36,089 +0.09(+3.34%)
Nov 09, 2011 3.009 3.047 2.783 2.821 32,923 -0.31(-9.84%)
Nov 08, 2011 3.185 3.185 3.022 3.129 21,240 -0.02(-0.60%)
Nov 07, 2011 3.179 3.210 3.147 3.147 16,939 -0.04(-1.38%)
Nov 04, 2011 3.342 3.342 3.185 3.191 12,713 -0.20(-5.93%)
Nov 03, 2011 3.286 3.392 3.235 3.392 25,699 +0.17(+5.26%)
Nov 02, 2011 3.323 3.323 3.097 3.223 32,657 -0.03(-0.97%)
Nov 01, 2011 3.304 3.769 3.223 3.254 40,541 -0.22(-6.33%)
Oct 31, 2011 3.713 3.713 3.468 3.474 53,438 -0.21(-5.79%)
Oct 28, 2011 3.675 3.763 3.499 3.688 29,553 -0.02(-0.51%)
Oct 27, 2011 3.298 3.832 3.216 3.707 128,431 +0.55(+17.30%)
Oct 26, 2011 3.072 3.198 2.846 3.160 59,547 +0.17(+5.67%)
Oct 25, 2011 3.304 3.304 2.946 2.990 26,229 -0.34(-10.19%)
Oct 24, 2011 3.160 3.330 3.122 3.330 36,415 +0.21(+6.64%)
Oct 21, 2011 2.802 3.166 2.726 3.122 76,452 +0.41(+15.31%)
Oct 20, 2011 2.764 2.777 2.657 2.708 31,562 -0.03(-0.92%)
Oct 19, 2011 2.846 2.846 2.726 2.733 22,480 -0.14(-4.81%)
Oct 18, 2011 2.758 2.890 2.726 2.871 34,674 +0.13(+4.58%)
Oct 17, 2011 2.858 2.858 2.739 2.745 29,164 -0.17(-5.82%)
Oct 14, 2011 2.884 2.915 2.808 2.915 20,460 +0.06(+1.98%)
Oct 13, 2011 2.877 2.877 2.814 2.858 22,823 -0.05(-1.73%)
Oct 12, 2011 2.814 2.928 2.814 2.909 24,165 +0.11(+3.81%)
Oct 11, 2011 2.708 2.827 2.708 2.802 20,723 +0.06(+2.06%)
Oct 10, 2011 2.689 2.745 2.670 2.745 40,597 +0.11(+4.05%)
Oct 07, 2011 2.714 2.714 2.576 2.639 83,231 -0.07(-2.55%)
Oct 06, 2011 2.639 2.720 2.601 2.708 26,156 +0.08(+2.86%)
Oct 05, 2011 2.513 2.670 2.513 2.632 49,972 -0.03(-1.18%)
Oct 04, 2011 2.180 2.940 1.960 2.664 73,456 +0.48(+21.84%)
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.