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

Marine Products Corp (NY: MPX )

10.58 +0.03 (+0.28%)
Streaming Delayed Price Updated: 3:59 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 (%)
Aug 30, 2013 5.845 5.858 5.726 5.752 21,597 -0.11(-1.91%)
Aug 29, 2013 5.798 5.878 5.798 5.864 5,648 +0.06(+1.02%)
Aug 28, 2013 5.812 5.831 5.798 5.805 5,934 +0.01(+0.11%)
Aug 27, 2013 5.897 5.897 5.746 5.798 27,601 -0.17(-2.88%)
Aug 26, 2013 5.950 6.030 5.924 5.970 17,666 +0.01(+0.22%)
Aug 23, 2013 5.713 5.990 5.713 5.957 12,172 +0.30(+5.25%)
Aug 22, 2013 5.580 5.660 5.574 5.660 4,631 +0.15(+2.63%)
Aug 21, 2013 5.506 5.640 5.495 5.514 7,425 -0.18(-3.24%)
Aug 20, 2013 5.561 5.818 5.561 5.699 15,105 +0.23(+4.23%)
Aug 19, 2013 5.620 5.620 5.468 5.468 8,098 -0.03(-0.60%)
Aug 16, 2013 5.561 5.620 5.396 5.501 17,227 -0.10(-1.77%)
Aug 15, 2013 5.858 5.884 5.587 5.600 15,734 -0.36(-5.99%)
Aug 14, 2013 6.043 6.049 5.917 5.957 5,401 -0.07(-1.10%)
Aug 13, 2013 5.982 6.036 5.982 6.023 2,480 +0.07(+1.11%)
Aug 12, 2013 5.950 6.056 5.911 5.957 35,732 -0.03(-0.44%)
Aug 09, 2013 5.977 6.016 5.944 5.983 7,820 +0.00(+0.00%)
Aug 08, 2013 5.963 6.033 5.911 5.983 42,443 +0.09(+1.46%)
Aug 07, 2013 5.950 6.016 5.884 5.897 13,097 -0.06(-1.00%)
Aug 06, 2013 5.950 6.023 5.950 5.957 8,646 -0.03(-0.55%)
Aug 05, 2013 5.950 5.990 5.950 5.990 6,826 +0.01(+0.11%)
Aug 02, 2013 6.003 6.077 5.950 5.983 13,377 -0.07(-1.09%)
Aug 01, 2013 6.010 6.075 5.963 6.049 8,395 +0.10(+1.66%)
Jul 31, 2013 5.884 5.970 5.874 5.950 16,989 +0.01(+0.22%)
Jul 30, 2013 6.016 6.016 5.858 5.937 11,491 -0.02(-0.33%)
Jul 29, 2013 5.970 5.990 5.931 5.957 4,571 -0.01(-0.11%)
Jul 26, 2013 5.983 5.983 5.865 5.963 5,008 -0.12(-1.95%)
Jul 25, 2013 5.924 6.089 5.878 6.082 19,416 +0.23(+3.94%)
Jul 24, 2013 5.924 5.924 5.805 5.852 28,868 -0.13(-2.20%)
Jul 23, 2013 6.233 6.233 5.759 5.983 34,198 -0.20(-3.30%)
Jul 22, 2013 6.089 6.194 6.049 6.187 16,912 +0.12(+1.95%)
Jul 19, 2013 6.121 6.153 6.010 6.069 42,280 -0.08(-1.28%)
Jul 18, 2013 6.023 6.181 6.023 6.148 47,930 +0.15(+2.52%)
Jul 17, 2013 5.990 6.029 5.990 5.996 22,032 +0.02(+0.33%)
Jul 16, 2013 5.944 5.983 5.924 5.977 20,736 +0.05(+0.89%)
Jul 15, 2013 5.924 5.957 5.911 5.924 26,703 +0.04(+0.67%)
Jul 12, 2013 5.792 5.891 5.792 5.884 9,683 +0.05(+0.90%)
Jul 11, 2013 5.924 5.924 5.792 5.832 31,425 +0.04(+0.68%)
Jul 10, 2013 5.674 5.805 5.641 5.792 21,533 +0.10(+1.73%)
Jul 09, 2013 5.654 5.726 5.595 5.694 19,131 +0.01(+0.23%)
Jul 08, 2013 5.700 5.733 5.661 5.680 30,991 -0.01(-0.23%)
Jul 05, 2013 5.430 5.694 5.364 5.694 18,630 +0.38(+7.05%)
Jul 03, 2013 5.345 5.366 5.312 5.318 4,694 +0.01(+0.12%)
Jul 02, 2013 5.351 5.397 5.299 5.312 11,765 -0.01(-0.12%)
Jul 01, 2013 5.239 5.325 5.239 5.318 35,811 +0.04(+0.75%)
Jun 28, 2013 5.147 5.305 5.121 5.279 239,791 +0.14(+2.69%)
Jun 27, 2013 4.864 5.364 4.864 5.141 51,903 +0.31(+6.40%)
Jun 26, 2013 4.858 4.877 4.779 4.831 8,106 +0.00(+0.00%)
Jun 25, 2013 4.765 4.844 4.719 4.831 19,372 +0.10(+2.09%)
Jun 24, 2013 4.693 4.759 4.634 4.733 22,094 +0.00(+0.00%)
Jun 21, 2013 4.568 4.746 4.542 4.733 75,655 +0.20(+4.35%)
Jun 20, 2013 4.568 4.588 4.535 4.535 17,207 -0.09(-1.85%)
Jun 19, 2013 4.739 4.752 4.561 4.621 22,263 -0.12(-2.50%)
Jun 18, 2013 4.719 4.739 4.601 4.739 17,428 +0.05(+1.12%)
Jun 17, 2013 4.706 4.706 4.614 4.687 12,947 +0.01(+0.28%)
Jun 14, 2013 4.706 4.706 4.640 4.673 8,664 -0.03(-0.56%)
Jun 13, 2013 4.627 4.719 4.562 4.700 10,051 +0.09(+2.00%)
Jun 12, 2013 4.805 4.838 4.601 4.608 15,163 -0.21(-4.37%)
Jun 11, 2013 4.877 4.884 4.818 4.818 4,032 -0.10(-2.01%)
Jun 10, 2013 4.891 4.956 4.891 4.917 5,961 -0.01(-0.13%)
Jun 07, 2013 5.049 5.049 4.852 4.923 19,426 -0.09(-1.71%)
Jun 06, 2013 5.049 5.049 4.917 5.009 13,808 -0.01(-0.13%)
Jun 05, 2013 5.147 5.147 5.009 5.016 11,654 -0.15(-2.93%)
Jun 04, 2013 5.180 5.200 5.016 5.167 82,781 +0.02(+0.38%)
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.