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

Marine Products Corp (NY: MPX )

10.36 -0.14 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2015 5.786 5.851 5.763 5.845 6,768 -0.01(-0.23%)
Mar 30, 2015 5.804 5.858 5.715 5.858 13,632 +0.06(+1.06%)
Mar 27, 2015 5.845 5.865 5.722 5.797 12,208 -0.06(-1.05%)
Mar 26, 2015 5.838 6.022 5.838 5.858 10,251 -0.01(-0.23%)
Mar 25, 2015 5.933 6.018 5.865 5.872 10,047 -0.08(-1.26%)
Mar 24, 2015 5.961 6.097 5.918 5.947 21,902 +0.01(+0.23%)
Mar 23, 2015 6.036 6.131 5.906 5.933 23,808 -0.14(-2.25%)
Mar 20, 2015 5.742 6.104 5.742 6.070 45,304 +0.35(+6.08%)
Mar 19, 2015 5.729 5.729 5.592 5.722 5,004 +0.00(+0.00%)
Mar 18, 2015 5.620 5.742 5.558 5.722 10,369 +0.12(+2.07%)
Mar 17, 2015 5.517 5.626 5.517 5.606 13,233 +0.05(+0.98%)
Mar 16, 2015 5.524 5.565 5.497 5.551 7,662 +0.03(+0.62%)
Mar 13, 2015 5.626 5.626 5.490 5.517 4,262 -0.10(-1.82%)
Mar 12, 2015 5.626 5.626 5.565 5.620 15,188 +0.02(+0.37%)
Mar 11, 2015 5.524 5.626 5.510 5.599 16,174 +0.08(+1.48%)
Mar 10, 2015 5.490 5.579 5.354 5.517 37,848 +0.01(+0.12%)
Mar 09, 2015 5.490 5.510 5.490 5.510 1,816 -0.08(-1.34%)
Mar 06, 2015 5.558 5.620 5.558 5.585 14,374 +0.02(+0.37%)
Mar 05, 2015 5.510 5.592 5.394 5.565 26,075 +0.23(+4.35%)
Mar 04, 2015 5.510 5.558 5.290 5.333 9,623 -0.23(-4.05%)
Mar 03, 2015 5.572 5.579 5.558 5.558 2,818 -0.03(-0.61%)
Mar 02, 2015 5.585 5.613 5.558 5.592 9,039 +0.03(+0.49%)
Feb 27, 2015 5.558 5.585 5.558 5.565 11,714 -0.02(-0.37%)
Feb 26, 2015 5.558 5.620 5.558 5.585 7,242 +0.05(+0.86%)
Feb 25, 2015 5.626 5.626 5.538 5.538 11,888 -0.03(-0.61%)
Feb 24, 2015 5.435 5.578 5.422 5.572 11,229 +0.01(+0.12%)
Feb 23, 2015 5.456 5.572 5.394 5.565 6,149 +0.04(+0.74%)
Feb 20, 2015 5.585 5.585 5.422 5.524 21,270 -0.05(-0.86%)
Feb 19, 2015 5.579 5.613 5.551 5.572 7,921 -0.02(-0.37%)
Feb 18, 2015 5.490 5.695 5.388 5.592 26,516 +0.00(+0.00%)
Feb 17, 2015 5.579 5.620 5.510 5.592 12,503 +0.05(+0.86%)
Feb 13, 2015 5.360 5.545 5.545 5.545 17,155 +0.21(+3.96%)
Feb 12, 2015 5.265 5.354 5.238 5.333 6,684 +0.08(+1.56%)
Feb 11, 2015 5.149 5.265 5.101 5.251 11,710 -0.03(-0.65%)
Feb 10, 2015 5.142 5.347 5.142 5.285 36,877 +0.10(+1.97%)
Feb 09, 2015 5.183 5.306 5.176 5.183 11,432 -0.14(-2.69%)
Feb 06, 2015 5.319 5.381 5.265 5.326 15,270 +0.02(+0.39%)
Feb 05, 2015 5.252 5.428 5.197 5.306 35,536 +0.19(+3.71%)
Feb 04, 2015 5.075 5.163 5.075 5.116 15,115 +0.10(+2.03%)
Feb 03, 2015 4.987 5.028 4.919 5.014 8,647 +0.13(+2.64%)
Feb 02, 2015 4.892 4.905 4.770 4.885 17,528 -0.02(-0.41%)
Jan 30, 2015 4.946 4.973 4.885 4.905 12,663 -0.10(-2.03%)
Jan 29, 2015 4.803 5.007 4.803 5.007 18,129 +0.30(+6.34%)
Jan 28, 2015 4.912 4.912 4.702 4.709 23,024 -0.09(-1.98%)
Jan 27, 2015 4.675 4.804 4.675 4.804 31,475 -0.01(-0.14%)
Jan 26, 2015 4.716 4.831 4.716 4.811 24,962 +0.13(+2.75%)
Jan 23, 2015 5.340 5.340 4.600 4.682 164,536 -0.64(-11.99%)
Jan 22, 2015 5.218 5.360 5.204 5.319 12,642 +0.20(+3.84%)
Jan 21, 2015 5.095 5.123 5.089 5.123 2,782 -0.03(-0.53%)
Jan 20, 2015 5.197 5.211 5.062 5.150 10,868 -0.06(-1.17%)
Jan 16, 2015 5.116 5.252 5.003 5.211 14,831 +0.05(+1.05%)
Jan 15, 2015 5.570 5.570 5.129 5.157 16,741 -0.43(-7.65%)
Jan 14, 2015 5.611 5.625 5.516 5.584 8,594 +0.00(+0.00%)
Jan 13, 2015 5.577 5.638 5.523 5.584 12,521 +0.04(+0.73%)
Jan 12, 2015 5.523 5.591 5.516 5.543 6,228 +0.02(+0.37%)
Jan 09, 2015 5.530 5.570 5.516 5.523 6,352 -0.22(-3.90%)
Jan 08, 2015 5.713 5.767 5.503 5.747 47,842 +0.11(+1.93%)
Jan 07, 2015 5.564 5.638 5.489 5.638 10,493 +0.14(+2.47%)
Jan 06, 2015 5.435 5.543 5.435 5.503 15,631 -0.01(-0.12%)
Jan 05, 2015 5.435 5.598 5.435 5.509 8,714 +0.05(+1.00%)
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.