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 (%)
Aug 29, 2014 5.329 5.436 5.436 5.436 24,673 +0.09(+1.76%)
Aug 28, 2014 5.436 5.470 5.261 5.342 14,106 -0.10(-1.85%)
Aug 27, 2014 5.497 5.497 5.436 5.443 3,461 -0.06(-1.10%)
Aug 26, 2014 5.392 5.571 5.392 5.503 55,855 -0.01(-0.12%)
Aug 25, 2014 5.584 5.584 5.490 5.510 8,527 -0.07(-1.21%)
Aug 22, 2014 5.530 5.611 5.530 5.577 11,957 +0.03(+0.61%)
Aug 21, 2014 5.416 5.651 5.288 5.544 42,409 +0.13(+2.36%)
Aug 20, 2014 5.423 5.463 5.396 5.416 11,630 -0.05(-0.98%)
Aug 19, 2014 5.382 5.497 5.369 5.470 19,933 +0.09(+1.62%)
Aug 18, 2014 5.382 5.403 5.349 5.382 21,715 +0.03(+0.63%)
Aug 15, 2014 5.456 5.456 5.342 5.349 23,005 -0.02(-0.38%)
Aug 14, 2014 5.382 5.382 5.322 5.369 11,406 -0.01(-0.13%)
Aug 13, 2014 5.396 5.436 5.369 5.376 15,489 -0.03(-0.50%)
Aug 12, 2014 5.490 5.620 5.355 5.403 29,863 -0.13(-2.31%)
Aug 11, 2014 5.678 5.678 5.524 5.530 32,339 -0.07(-1.20%)
Aug 08, 2014 5.389 5.557 5.349 5.598 15,504 +0.18(+3.35%)
Aug 07, 2014 5.524 5.524 5.396 5.416 5,191 -0.11(-2.07%)
Aug 06, 2014 5.382 5.571 5.369 5.530 16,364 +0.15(+2.75%)
Aug 05, 2014 5.476 5.644 5.335 5.382 18,813 -0.14(-2.55%)
Aug 04, 2014 5.550 5.634 5.469 5.523 34,479 -0.01(-0.12%)
Aug 01, 2014 5.717 5.798 5.523 5.530 46,377 -0.16(-2.83%)
Jul 31, 2014 5.704 5.838 5.684 5.691 34,860 -0.10(-1.74%)
Jul 30, 2014 5.925 5.925 5.778 5.791 24,400 -0.12(-2.04%)
Jul 29, 2014 5.791 5.949 5.791 5.912 19,057 +0.13(+2.20%)
Jul 28, 2014 5.919 5.919 5.785 5.785 14,156 -0.14(-2.38%)
Jul 25, 2014 5.744 5.925 5.744 5.925 59,930 +0.12(+2.08%)
Jul 24, 2014 6.012 6.032 5.779 5.805 26,013 -0.19(-3.24%)
Jul 23, 2014 5.965 6.113 5.785 5.999 105,019 +0.52(+9.55%)
Jul 22, 2014 5.182 5.536 5.182 5.476 18,466 +0.30(+5.83%)
Jul 21, 2014 5.161 5.255 5.101 5.175 26,770 -0.07(-1.40%)
Jul 18, 2014 5.134 5.282 5.134 5.248 18,264 +0.08(+1.56%)
Jul 17, 2014 5.282 5.389 5.074 5.168 23,955 -0.11(-2.16%)
Jul 16, 2014 5.335 5.335 5.282 5.282 15,268 -0.01(-0.13%)
Jul 15, 2014 5.490 5.490 5.282 5.288 13,246 -0.19(-3.43%)
Jul 14, 2014 5.469 5.610 5.449 5.476 11,768 +0.02(+0.37%)
Jul 11, 2014 5.443 5.473 5.416 5.456 5,435 -0.02(-0.37%)
Jul 10, 2014 5.650 5.711 5.416 5.476 17,215 -0.32(-5.55%)
Jul 09, 2014 5.949 5.949 5.798 5.798 5,062 -0.01(-0.12%)
Jul 08, 2014 5.885 5.892 5.677 5.805 16,585 -0.16(-2.70%)
Jul 07, 2014 6.032 6.032 5.925 5.965 18,147 -0.06(-1.00%)
Jul 03, 2014 5.878 6.026 6.026 6.026 8,056 +0.16(+2.74%)
Jul 02, 2014 5.791 5.885 5.771 5.865 13,293 +0.02(+0.34%)
Jul 01, 2014 5.630 5.939 5.630 5.845 28,356 +0.28(+5.06%)
Jun 30, 2014 5.483 5.563 5.476 5.563 16,094 +0.08(+1.47%)
Jun 27, 2014 5.342 5.490 5.342 5.483 54,769 +0.11(+1.99%)
Jun 26, 2014 5.416 5.483 5.349 5.376 8,175 -0.03(-0.62%)
Jun 25, 2014 5.282 5.429 5.282 5.409 9,637 +0.11(+2.02%)
Jun 24, 2014 5.288 5.369 5.282 5.302 16,587 +0.01(+0.13%)
Jun 23, 2014 5.295 5.329 5.288 5.295 8,483 +0.01(+0.13%)
Jun 20, 2014 5.396 5.396 5.282 5.288 66,447 -0.07(-1.37%)
Jun 19, 2014 5.322 5.396 5.303 5.362 20,498 +0.05(+1.01%)
Jun 18, 2014 5.392 5.476 5.309 5.309 7,537 -0.01(-0.25%)
Jun 17, 2014 5.295 5.376 5.295 5.322 20,017 +0.01(+0.13%)
Jun 16, 2014 5.235 5.362 5.235 5.315 25,740 +0.15(+2.85%)
Jun 13, 2014 5.215 5.268 5.141 5.168 12,242 -0.01(-0.13%)
Jun 12, 2014 5.154 5.268 5.148 5.175 7,228 -0.07(-1.40%)
Jun 11, 2014 5.322 5.322 5.146 5.248 24,072 -0.12(-2.25%)
Jun 10, 2014 5.349 5.396 5.349 5.369 23,175 +0.21(+4.03%)
Jun 06, 2014 5.282 5.285 5.087 5.161 22,533 -0.07(-1.28%)
Jun 05, 2014 5.084 5.228 5.084 5.228 10,470 +0.16(+3.17%)
Jun 04, 2014 5.061 5.128 5.061 5.067 17,707 +0.00(+0.00%)
Jun 03, 2014 5.141 5.141 5.020 5.067 47,410 -0.08(-1.56%)
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.