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

Marine Products Corp (NY: MPX )

10.61 +0.06 (+0.57%)
Official Closing Price Updated: 4:00 PM EDT, May 13, 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, 2012 3.242 3.242 3.195 3.207 17,065 -0.06(-1.98%)
Jul 30, 2012 3.330 3.330 3.260 3.271 8,144 -0.04(-1.07%)
Jul 27, 2012 3.154 3.307 3.142 3.307 19,741 +0.18(+5.64%)
Jul 26, 2012 3.113 3.166 3.113 3.130 14,755 +0.09(+3.10%)
Jul 25, 2012 3.089 3.171 3.030 3.036 13,239 +0.06(+2.18%)
Jul 24, 2012 3.113 3.113 2.948 2.971 37,636 -0.15(-4.72%)
Jul 23, 2012 3.077 3.130 3.054 3.118 25,279 -0.06(-1.85%)
Jul 20, 2012 3.271 3.283 3.118 3.177 21,366 -0.13(-3.91%)
Jul 19, 2012 3.377 3.383 3.307 3.307 18,299 -0.05(-1.58%)
Jul 18, 2012 3.348 3.436 3.324 3.360 17,631 +0.01(+0.35%)
Jul 17, 2012 3.407 3.407 3.307 3.348 7,520 -0.01(-0.35%)
Jul 16, 2012 3.419 3.430 3.337 3.360 39,266 +0.01(+0.18%)
Jul 13, 2012 3.319 3.407 3.313 3.354 15,996 +0.08(+2.33%)
Jul 12, 2012 3.348 3.348 3.277 3.277 27,626 -0.09(-2.79%)
Jul 11, 2012 3.430 3.430 3.360 3.371 22,872 -0.03(-0.87%)
Jul 10, 2012 3.436 3.436 3.401 3.401 12,195 -0.04(-1.03%)
Jul 09, 2012 3.548 3.548 3.436 3.436 69,328 -0.09(-2.50%)
Jul 06, 2012 3.530 3.560 3.471 3.524 129,857 -0.02(-0.50%)
Jul 05, 2012 3.560 3.607 3.430 3.542 51,532 +0.00(+0.00%)
Jul 03, 2012 3.589 3.589 3.530 3.542 22,044 -0.05(-1.31%)
Jul 02, 2012 3.636 3.642 3.530 3.589 93,291 +0.01(+0.33%)
Jun 29, 2012 3.524 3.707 3.401 3.577 68,740 +0.08(+2.18%)
Jun 28, 2012 3.307 3.501 3.201 3.501 144,907 +0.15(+4.57%)
Jun 27, 2012 3.324 3.348 3.283 3.348 9,485 +0.05(+1.61%)
Jun 26, 2012 3.283 3.319 3.201 3.295 23,766 +0.04(+1.08%)
Jun 25, 2012 3.377 3.377 3.242 3.260 17,012 -0.09(-2.81%)
Jun 22, 2012 3.342 3.366 3.189 3.354 162,137 +0.07(+2.15%)
Jun 21, 2012 3.348 3.395 3.189 3.283 26,266 -0.08(-2.45%)
Jun 20, 2012 3.389 3.413 3.336 3.366 9,497 -0.02(-0.69%)
Jun 19, 2012 3.424 3.448 3.324 3.389 34,465 +0.00(+0.00%)
Jun 18, 2012 3.324 3.448 3.324 3.389 32,502 +0.06(+1.95%)
Jun 15, 2012 3.413 3.413 3.319 3.324 57,344 -0.11(-3.09%)
Jun 14, 2012 3.307 3.436 3.307 3.430 22,126 +0.18(+5.62%)
Jun 13, 2012 3.448 3.471 3.189 3.248 24,213 -0.19(-5.64%)
Jun 12, 2012 3.313 3.460 3.313 3.442 16,827 +0.16(+5.03%)
Jun 11, 2012 3.448 3.448 3.260 3.277 41,622 -0.11(-3.30%)
Jun 08, 2012 3.277 3.413 3.254 3.389 28,091 +0.09(+2.86%)
Jun 07, 2012 3.242 3.383 3.201 3.295 30,510 +0.12(+3.70%)
Jun 06, 2012 2.971 3.230 2.971 3.177 26,241 +0.23(+7.78%)
Jun 05, 2012 2.918 3.001 2.918 2.948 16,596 -0.01(-0.20%)
Jun 04, 2012 2.965 2.989 2.936 2.954 40,813 +0.02(+0.60%)
Jun 01, 2012 3.007 3.130 2.918 2.936 36,892 -0.14(-4.41%)
May 31, 2012 3.160 3.213 3.060 3.071 72,781 -0.09(-2.97%)
May 30, 2012 3.142 3.226 3.142 3.166 20,059 -0.01(-0.37%)
May 29, 2012 3.248 3.313 3.124 3.177 25,002 -0.04(-1.28%)
May 25, 2012 3.260 3.289 3.189 3.219 27,107 -0.03(-0.91%)
May 24, 2012 3.277 3.277 3.230 3.248 19,696 -0.02(-0.54%)
May 23, 2012 3.301 3.321 3.260 3.266 14,488 -0.08(-2.29%)
May 22, 2012 3.419 3.419 3.307 3.342 30,755 -0.07(-2.07%)
May 21, 2012 3.354 3.413 3.324 3.413 14,831 +0.06(+1.75%)
May 18, 2012 3.230 3.371 3.230 3.354 44,054 +0.10(+3.07%)
May 17, 2012 3.183 3.289 3.142 3.254 30,347 +0.08(+2.41%)
May 16, 2012 3.254 3.313 3.177 3.177 26,920 -0.09(-2.88%)
May 15, 2012 3.230 3.336 3.230 3.271 6,490 +0.06(+1.83%)
May 14, 2012 3.213 3.289 3.083 3.213 35,026 -0.05(-1.62%)
May 11, 2012 3.389 3.466 3.189 3.266 83,538 -0.16(-4.80%)
May 10, 2012 3.507 3.507 3.401 3.430 14,073 -0.04(-1.02%)
May 09, 2012 3.401 3.519 3.401 3.466 33,790 +0.01(+0.34%)
May 08, 2012 3.348 3.477 3.324 3.454 18,980 +0.09(+2.62%)
May 07, 2012 3.348 3.401 3.336 3.366 14,124 +0.02(+0.70%)
May 04, 2012 3.319 3.424 3.289 3.342 44,506 -0.01(-0.35%)
May 03, 2012 3.371 3.418 3.307 3.354 33,564 -0.02(-0.52%)
May 02, 2012 3.395 3.454 3.371 3.371 32,612 -0.02(-0.52%)
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.