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

Marine Products Corp (NY: MPX )

10.44 -0.81 (-7.20%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2015 4.193 4.193 4.193 4.193 28,668 +0.00(+0.00%)
Dec 30, 2015 4.200 4.311 4.186 4.193 21,331 -0.05(-1.15%)
Dec 29, 2015 4.276 4.359 4.200 4.241 12,428 -0.02(-0.49%)
Dec 28, 2015 4.207 4.380 4.207 4.262 25,899 +0.00(+0.00%)
Dec 24, 2015 4.193 4.262 4.262 4.262 8,499 +0.07(+1.66%)
Dec 23, 2015 4.151 4.220 4.151 4.193 21,151 +0.01(+0.17%)
Dec 22, 2015 4.165 4.213 4.095 4.186 12,461 +0.10(+2.38%)
Dec 21, 2015 4.061 4.116 4.033 4.089 26,891 +0.27(+7.09%)
Dec 18, 2015 4.172 4.276 3.818 3.818 154,203 -0.37(-8.79%)
Dec 17, 2015 4.429 4.429 4.179 4.186 17,212 -0.10(-2.27%)
Dec 16, 2015 4.436 4.436 4.255 4.283 21,236 +0.00(+0.00%)
Dec 15, 2015 4.276 4.311 4.269 4.283 22,793 +0.01(+0.16%)
Dec 14, 2015 4.373 4.415 4.269 4.276 22,253 -0.01(-0.32%)
Dec 11, 2015 4.581 4.644 4.186 4.290 24,767 -0.39(-8.31%)
Dec 10, 2015 4.824 4.824 4.648 4.679 16,084 -0.13(-2.74%)
Dec 09, 2015 4.824 4.880 4.797 4.810 7,227 +0.01(+0.29%)
Dec 08, 2015 4.699 4.852 4.699 4.797 7,419 -0.01(-0.14%)
Dec 07, 2015 4.866 4.894 4.804 4.804 10,612 -0.08(-1.70%)
Dec 04, 2015 4.797 4.887 4.797 4.887 6,765 +0.09(+1.88%)
Dec 03, 2015 4.824 4.845 4.797 4.797 7,934 -0.06(-1.29%)
Dec 02, 2015 4.894 4.908 4.824 4.859 9,470 +0.01(+0.29%)
Dec 01, 2015 4.846 4.880 4.831 4.845 4,549 -0.03(-0.57%)
Nov 30, 2015 4.935 4.963 4.838 4.873 15,143 -0.05(-0.99%)
Nov 27, 2015 4.894 4.922 4.873 4.922 4,576 +0.02(+0.43%)
Nov 25, 2015 4.713 4.901 4.901 4.901 16,855 +0.17(+3.67%)
Nov 24, 2015 4.665 4.790 4.665 4.727 7,422 +0.06(+1.34%)
Nov 23, 2015 4.762 4.762 4.665 4.665 12,504 -0.06(-1.18%)
Nov 20, 2015 4.720 4.776 4.713 4.720 14,102 +0.02(+0.44%)
Nov 19, 2015 4.741 4.755 4.665 4.699 28,568 -0.08(-1.74%)
Nov 18, 2015 4.776 4.790 4.679 4.783 22,511 +0.03(+0.58%)
Nov 17, 2015 4.762 4.769 4.741 4.755 7,025 +0.03(+0.59%)
Nov 16, 2015 4.720 4.755 4.720 4.727 9,813 +0.02(+0.44%)
Nov 13, 2015 4.824 4.824 4.706 4.706 10,320 -0.16(-3.28%)
Nov 12, 2015 4.991 4.991 4.866 4.866 12,112 -0.09(-1.82%)
Nov 11, 2015 5.033 5.033 4.956 4.956 6,671 -0.08(-1.52%)
Nov 10, 2015 5.012 5.033 4.977 5.033 11,183 +0.02(+0.42%)
Nov 09, 2015 5.033 5.033 4.942 5.012 5,743 -0.01(-0.28%)
Nov 06, 2015 4.915 5.026 4.901 5.026 8,526 +0.05(+0.98%)
Nov 05, 2015 4.936 4.998 4.936 4.977 8,223 +0.01(+0.28%)
Nov 04, 2015 4.970 4.970 4.943 4.963 11,702 +0.05(+0.98%)
Nov 03, 2015 4.873 4.970 4.873 4.915 12,948 +0.01(+0.28%)
Nov 02, 2015 4.722 4.901 4.722 4.901 15,373 +0.02(+0.42%)
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%)
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.