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 (%)
May 30, 2014 5.262 5.315 5.208 5.215 19,005 -0.03(-0.64%)
May 29, 2014 5.228 5.295 5.201 5.248 30,324 +0.08(+1.56%)
May 28, 2014 5.188 5.188 5.154 5.168 6,145 -0.05(-0.90%)
May 27, 2014 5.094 5.221 5.094 5.215 13,683 +0.14(+2.77%)
May 23, 2014 5.007 5.074 5.074 5.074 20,588 +0.09(+1.88%)
May 22, 2014 4.973 5.034 4.973 4.980 3,850 +0.00(+0.00%)
May 21, 2014 4.846 4.994 4.792 4.980 31,879 +0.14(+2.91%)
May 20, 2014 4.860 4.973 4.826 4.839 52,919 -0.01(-0.14%)
May 19, 2014 4.819 4.856 4.819 4.846 7,243 +0.00(+0.00%)
May 16, 2014 4.766 4.870 4.766 4.846 18,270 +0.06(+1.26%)
May 15, 2014 4.692 4.839 4.692 4.786 21,437 +0.06(+1.28%)
May 14, 2014 4.799 4.819 4.725 4.725 14,505 -0.10(-2.08%)
May 13, 2014 4.940 5.014 4.819 4.826 11,514 -0.15(-3.10%)
May 12, 2014 4.799 4.994 4.799 4.980 16,625 +0.26(+5.54%)
May 09, 2014 4.591 4.746 4.591 4.719 12,342 +0.13(+2.77%)
May 08, 2014 4.739 4.739 4.471 4.591 22,847 -0.15(-3.11%)
May 07, 2014 4.685 4.759 4.612 4.739 37,354 +0.08(+1.73%)
May 06, 2014 4.658 4.739 4.645 4.658 62,848 +0.01(+0.14%)
May 05, 2014 4.612 4.672 4.545 4.652 31,979 -0.01(-0.14%)
May 02, 2014 4.925 4.965 4.518 4.658 91,157 -0.23(-4.64%)
May 01, 2014 4.739 4.985 4.739 4.885 110,766 +0.15(+3.10%)
Apr 30, 2014 4.665 4.752 4.565 4.739 50,897 +0.07(+1.57%)
Apr 29, 2014 4.859 4.859 4.638 4.665 16,621 -0.15(-3.05%)
Apr 28, 2014 4.972 4.972 4.799 4.812 34,453 -0.11(-2.30%)
Apr 25, 2014 4.985 5.009 4.799 4.925 60,407 -0.07(-1.47%)
Apr 24, 2014 5.066 5.066 4.999 4.999 80,070 -0.07(-1.45%)
Apr 23, 2014 5.106 5.112 4.972 5.072 194,281 -0.09(-1.68%)
Apr 22, 2014 5.106 5.159 4.959 5.159 27,372 +0.07(+1.44%)
Apr 21, 2014 5.139 5.139 5.052 5.086 24,159 +0.01(+0.26%)
Apr 17, 2014 5.072 5.072 5.072 5.072 15,283 -0.01(-0.13%)
Apr 16, 2014 5.159 5.159 4.972 5.079 16,321 -0.03(-0.65%)
Apr 15, 2014 5.026 5.166 4.959 5.112 19,805 +0.13(+2.54%)
Apr 14, 2014 5.059 5.059 4.972 4.985 24,713 +0.00(+0.00%)
Apr 11, 2014 4.839 5.032 4.839 4.985 37,015 +0.14(+2.89%)
Apr 10, 2014 4.959 4.985 4.832 4.845 53,037 -0.13(-2.68%)
Apr 09, 2014 4.899 5.032 4.852 4.979 13,169 +0.12(+2.47%)
Apr 08, 2014 4.965 4.965 4.825 4.859 18,086 +0.03(+0.69%)
Apr 07, 2014 4.939 4.939 4.819 4.825 21,891 -0.12(-2.43%)
Apr 04, 2014 5.212 5.212 4.932 4.945 22,866 -0.21(-4.02%)
Apr 03, 2014 5.266 5.266 5.126 5.152 17,590 +0.04(+0.78%)
Apr 02, 2014 5.159 5.159 5.039 5.112 34,976 -0.03(-0.52%)
Apr 01, 2014 5.086 5.199 5.005 5.139 49,357 +0.12(+2.39%)
Mar 31, 2014 4.932 5.100 4.899 5.019 31,762 +0.13(+2.73%)
Mar 28, 2014 4.852 4.965 4.852 4.885 164,338 +0.02(+0.41%)
Mar 27, 2014 5.139 5.232 4.785 4.865 34,832 -0.32(-6.18%)
Mar 26, 2014 5.433 5.473 5.166 5.186 32,223 -0.19(-3.48%)
Mar 25, 2014 5.299 5.439 5.299 5.373 17,030 +0.07(+1.39%)
Mar 24, 2014 5.326 5.373 5.272 5.299 44,337 -0.06(-1.12%)
Mar 21, 2014 5.406 5.406 5.292 5.359 48,458 -0.01(-0.12%)
Mar 20, 2014 5.359 5.393 5.292 5.366 17,484 -0.02(-0.37%)
Mar 19, 2014 5.473 5.499 5.359 5.386 12,779 -0.11(-1.94%)
Mar 18, 2014 5.684 5.684 5.439 5.493 20,924 -0.17(-3.06%)
Mar 17, 2014 5.740 5.740 5.626 5.666 13,900 +0.09(+1.56%)
Mar 14, 2014 5.840 5.840 5.466 5.579 15,266 -0.30(-5.11%)
Mar 13, 2014 5.940 5.940 5.813 5.880 11,333 -0.05(-0.90%)
Mar 12, 2014 5.913 5.933 5.733 5.933 17,785 -0.01(-0.11%)
Mar 11, 2014 5.893 5.940 5.680 5.940 35,455 +0.09(+1.60%)
Mar 10, 2014 5.886 5.893 5.773 5.846 14,528 -0.07(-1.24%)
Mar 07, 2014 5.967 5.967 5.850 5.920 14,149 +0.01(+0.23%)
Mar 06, 2014 5.740 5.953 5.680 5.906 20,299 +0.17(+2.91%)
Mar 05, 2014 5.806 5.892 5.693 5.740 23,152 -0.07(-1.26%)
Mar 04, 2014 5.573 6.037 5.573 5.813 69,471 +0.32(+5.83%)
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.