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

Marine Products Corp (NY: MPX )

10.65 +0.10 (+0.98%)
Streaming Delayed Price Updated: 11:23 AM 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 (%)
Oct 30, 2015 4.880 4.880 4.846 4.880 12,201 +0.02(+0.43%)
Oct 29, 2015 4.880 4.880 4.853 4.860 14,460 -0.02(-0.42%)
Oct 28, 2015 4.873 4.880 4.839 4.880 50,647 +0.02(+0.43%)
Oct 27, 2015 4.880 4.880 4.843 4.860 17,702 -0.01(-0.14%)
Oct 26, 2015 4.873 4.880 4.822 4.867 6,694 -0.01(-0.28%)
Oct 23, 2015 4.880 4.880 4.846 4.880 17,393 +0.00(+0.00%)
Oct 22, 2015 4.825 4.880 4.777 4.880 10,089 +0.07(+1.43%)
Oct 21, 2015 4.880 4.880 4.804 4.811 5,013 -0.07(-1.41%)
Oct 20, 2015 4.873 4.880 4.836 4.880 5,083 +0.01(+0.14%)
Oct 19, 2015 4.763 4.880 4.763 4.873 6,757 +0.00(+0.00%)
Oct 16, 2015 4.880 4.880 4.860 4.873 22,858 +0.00(+0.00%)
Oct 15, 2015 4.873 4.880 4.763 4.873 21,015 +0.08(+1.58%)
Oct 14, 2015 4.839 4.853 4.777 4.798 5,419 -0.06(-1.28%)
Oct 13, 2015 4.867 4.880 4.832 4.860 18,416 +0.00(+0.00%)
Oct 12, 2015 4.867 4.880 4.804 4.860 8,079 -0.01(-0.28%)
Oct 09, 2015 4.880 4.880 4.832 4.873 5,993 -0.01(-0.14%)
Oct 08, 2015 4.867 4.880 4.853 4.880 22,872 +0.01(+0.28%)
Oct 07, 2015 4.832 4.880 4.804 4.867 24,683 +0.03(+0.71%)
Oct 06, 2015 4.735 4.839 4.733 4.832 15,045 +0.01(+0.14%)
Oct 05, 2015 4.802 4.853 4.708 4.825 35,620 -0.01(-0.14%)
Oct 02, 2015 4.735 4.832 4.735 4.832 9,069 +0.06(+1.30%)
Oct 01, 2015 4.839 4.839 4.666 4.770 16,866 -0.02(-0.43%)
Sep 30, 2015 4.687 4.804 4.687 4.791 18,496 +0.09(+1.91%)
Sep 29, 2015 4.639 4.749 4.611 4.701 12,864 +0.13(+2.87%)
Sep 28, 2015 4.604 4.625 4.487 4.570 14,960 +0.01(+0.15%)
Sep 25, 2015 4.666 4.666 4.556 4.563 24,789 -0.08(-1.64%)
Sep 24, 2015 4.577 4.646 4.570 4.639 17,085 -0.06(-1.32%)
Sep 23, 2015 4.763 4.763 4.680 4.701 14,064 +0.03(+0.74%)
Sep 22, 2015 4.646 4.701 4.646 4.666 13,705 +0.01(+0.15%)
Sep 21, 2015 4.687 4.694 4.604 4.660 6,853 +0.06(+1.35%)
Sep 18, 2015 4.418 4.639 4.418 4.597 63,524 +0.10(+2.30%)
Sep 17, 2015 4.501 4.574 4.459 4.494 12,949 +0.03(+0.62%)
Sep 16, 2015 4.587 4.625 4.439 4.466 10,066 -0.16(-3.43%)
Sep 15, 2015 4.611 4.694 4.584 4.625 11,011 +0.04(+0.90%)
Sep 14, 2015 4.625 4.663 4.508 4.584 10,221 -0.06(-1.19%)
Sep 11, 2015 4.411 4.639 4.411 4.639 7,096 +0.19(+4.19%)
Sep 10, 2015 4.425 4.515 4.425 4.452 17,989 +0.06(+1.41%)
Sep 09, 2015 4.618 4.618 4.356 4.390 7,537 -0.19(-4.22%)
Sep 08, 2015 4.867 4.867 4.439 4.584 17,743 -0.24(-5.01%)
Sep 04, 2015 4.742 4.825 4.825 4.825 7,532 +0.04(+0.87%)
Sep 03, 2015 4.804 4.811 4.777 4.784 3,249 -0.04(-0.86%)
Sep 02, 2015 4.708 4.860 4.708 4.825 11,964 +0.19(+4.02%)
Sep 01, 2015 4.880 4.887 4.625 4.639 12,827 -0.21(-4.27%)
Aug 31, 2015 4.880 4.880 4.798 4.846 8,073 +0.01(+0.14%)
Aug 28, 2015 4.639 4.860 4.639 4.839 16,908 +0.19(+4.16%)
Aug 27, 2015 4.763 4.832 4.535 4.646 25,429 -0.07(-1.46%)
Aug 26, 2015 4.742 4.742 4.625 4.715 12,397 +0.08(+1.79%)
Aug 25, 2015 5.039 5.039 4.632 4.632 20,747 -0.08(-1.76%)
Aug 24, 2015 4.694 4.829 4.252 4.715 49,772 -0.08(-1.58%)
Aug 21, 2015 4.777 4.901 4.777 4.791 29,340 -0.16(-3.21%)
Aug 20, 2015 4.956 5.067 4.943 4.949 10,898 -0.03(-0.69%)
Aug 19, 2015 5.081 5.081 4.942 4.984 14,440 -0.15(-2.96%)
Aug 18, 2015 5.136 5.205 5.115 5.136 12,096 -0.04(-0.80%)
Aug 17, 2015 4.943 5.212 4.943 5.177 19,281 +0.23(+4.75%)
Aug 14, 2015 4.811 4.963 4.777 4.943 12,165 +0.13(+2.73%)
Aug 13, 2015 4.784 4.885 4.784 4.811 3,901 -0.02(-0.43%)
Aug 12, 2015 4.818 4.860 4.763 4.832 8,962 +0.00(+0.00%)
Aug 11, 2015 4.839 4.860 4.715 4.832 15,658 -0.07(-1.41%)
Aug 10, 2015 4.798 4.977 4.798 4.901 32,288 +0.16(+3.35%)
Aug 07, 2015 4.487 4.825 4.487 4.742 60,899 +0.26(+5.69%)
Aug 06, 2015 4.487 4.521 4.390 4.487 36,989 +0.07(+1.56%)
Aug 05, 2015 4.246 4.459 4.240 4.418 53,916 +0.19(+4.38%)
Aug 04, 2015 4.253 4.322 4.226 4.233 89,307 -0.03(-0.80%)
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.