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 (%)
Jan 31, 2014 5.199 5.352 5.066 5.326 63,551 +0.00(+0.00%)
Jan 30, 2014 5.479 5.479 5.269 5.326 128,122 -0.07(-1.35%)
Jan 29, 2014 5.246 5.758 5.246 5.399 40,171 +0.11(+2.14%)
Jan 28, 2014 5.332 5.419 5.173 5.286 66,338 -0.07(-1.24%)
Jan 27, 2014 5.718 5.818 5.326 5.352 58,643 -0.38(-6.61%)
Jan 24, 2014 5.878 5.878 5.725 5.731 28,306 -0.20(-3.36%)
Jan 23, 2014 5.911 5.938 5.878 5.931 30,824 -0.05(-0.78%)
Jan 22, 2014 5.918 6.084 5.904 5.977 69,584 -0.08(-1.32%)
Jan 21, 2014 6.251 6.316 6.051 6.057 11,144 -0.23(-3.70%)
Jan 17, 2014 6.396 6.290 6.290 6.290 10,377 -0.09(-1.46%)
Jan 16, 2014 6.217 6.442 6.217 6.383 83,011 +0.13(+2.13%)
Jan 15, 2014 6.084 6.290 6.031 6.250 39,210 +0.13(+2.17%)
Jan 14, 2014 6.031 6.144 5.991 6.117 31,253 +0.09(+1.55%)
Jan 13, 2014 6.110 6.257 5.891 6.024 61,143 -0.13(-2.05%)
Jan 10, 2014 6.130 6.164 5.964 6.150 87,714 +0.00(+0.00%)
Jan 09, 2014 6.263 6.283 5.957 6.150 34,625 -0.07(-1.18%)
Jan 08, 2014 6.476 6.476 6.150 6.223 48,535 -0.27(-4.20%)
Jan 07, 2014 6.356 6.589 6.310 6.496 45,228 +0.14(+2.20%)
Jan 06, 2014 6.469 6.483 6.223 6.356 13,396 -0.10(-1.54%)
Jan 03, 2014 6.629 6.709 6.449 6.456 60,108 -0.30(-4.43%)
Jan 02, 2014 6.660 6.842 6.602 6.755 39,949 +0.07(+1.09%)
Dec 31, 2013 6.762 6.682 6.682 6.682 14,137 -0.06(-0.89%)
Dec 30, 2013 6.702 6.848 6.549 6.742 16,674 +0.05(+0.70%)
Dec 27, 2013 6.815 6.815 6.549 6.695 16,765 -0.09(-1.27%)
Dec 26, 2013 6.775 6.809 6.729 6.782 6,608 +0.03(+0.39%)
Dec 24, 2013 6.689 6.782 6.689 6.755 15,494 +0.18(+2.73%)
Dec 23, 2013 6.689 6.715 6.483 6.576 36,840 -0.21(-3.13%)
Dec 20, 2013 6.057 6.845 5.977 6.789 91,784 +0.76(+12.57%)
Dec 19, 2013 6.210 6.210 5.984 6.031 10,714 -0.21(-3.30%)
Dec 18, 2013 6.044 6.257 5.945 6.237 13,778 +0.19(+3.08%)
Dec 17, 2013 6.170 6.184 6.007 6.051 9,670 -0.18(-2.88%)
Dec 16, 2013 5.944 6.257 5.944 6.230 33,373 +0.29(+4.93%)
Dec 13, 2013 6.017 6.090 5.805 5.938 43,593 -0.05(-0.78%)
Dec 12, 2013 5.605 5.984 5.605 5.984 16,540 +0.34(+6.01%)
Dec 11, 2013 5.798 5.798 5.505 5.645 43,937 -0.17(-2.97%)
Dec 10, 2013 6.037 6.037 5.645 5.818 15,626 -0.25(-4.06%)
Dec 09, 2013 5.951 6.064 5.798 6.064 16,682 +0.02(+0.33%)
Dec 06, 2013 5.964 6.084 5.964 6.044 11,275 +0.15(+2.60%)
Dec 05, 2013 5.891 5.964 5.864 5.891 18,217 -0.01(-0.11%)
Dec 04, 2013 6.230 6.230 5.878 5.898 13,851 -0.31(-5.03%)
Dec 03, 2013 6.090 6.250 6.070 6.210 27,592 +0.12(+1.97%)
Dec 02, 2013 6.416 6.443 5.997 6.090 27,589 -0.31(-4.88%)
Nov 29, 2013 6.449 6.449 6.270 6.403 21,063 -0.04(-0.62%)
Nov 27, 2013 6.184 6.443 6.070 6.443 13,752 +0.28(+4.53%)
Nov 26, 2013 5.785 6.283 5.692 6.164 18,064 +0.37(+6.31%)
Nov 25, 2013 5.539 5.878 5.539 5.798 18,174 -0.05(-0.80%)
Nov 22, 2013 5.798 5.878 5.711 5.844 19,909 +0.07(+1.15%)
Nov 21, 2013 5.665 5.785 5.576 5.778 8,550 +0.16(+2.84%)
Nov 20, 2013 5.379 5.618 5.379 5.618 21,242 -0.03(-0.59%)
Nov 19, 2013 5.552 5.652 5.539 5.652 13,868 +0.09(+1.55%)
Nov 18, 2013 5.479 5.572 5.459 5.565 19,356 +0.09(+1.70%)
Nov 15, 2013 5.419 5.499 5.319 5.472 29,898 +0.03(+0.61%)
Nov 14, 2013 5.612 5.612 5.386 5.439 17,747 -0.14(-2.50%)
Nov 13, 2013 5.499 5.592 5.499 5.578 43,551 +0.06(+1.08%)
Nov 12, 2013 5.585 5.585 5.266 5.519 38,040 -0.23(-3.94%)
Nov 11, 2013 5.672 5.785 5.572 5.745 21,364 +0.08(+1.41%)
Nov 08, 2013 5.552 5.711 5.552 5.665 18,001 +0.09(+1.67%)
Nov 07, 2013 5.918 5.918 5.419 5.572 35,623 -0.24(-4.12%)
Nov 06, 2013 5.891 5.991 5.778 5.811 9,936 -0.06(-1.02%)
Nov 05, 2013 5.944 5.944 5.818 5.871 18,093 -0.13(-2.09%)
Nov 04, 2013 6.155 6.155 5.957 5.996 12,477 +0.08(+1.34%)
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.