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

Marine Products Corp (NY: MPX )

10.59 +0.04 (+0.38%)
Streaming Delayed Price Updated: 12:20 PM 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 (%)
Dec 30, 2016 9.909 9.909 9.909 0 -0.05(-0.50%)
Dec 29, 2016 9.909 10.02 9.767 9.959 60,348 +0.01(+0.07%)
Dec 28, 2016 9.995 10.02 9.895 9.952 28,346 +0.00(+0.00%)
Dec 27, 2016 10.10 10.10 9.781 9.952 27,649 -0.07(-0.71%)
Dec 23, 2016 10.02 10.02 10.02 0 +0.09(+0.86%)
Dec 22, 2016 10.31 10.31 9.752 9.938 75,004 -0.29(-2.86%)
Dec 21, 2016 10.31 10.35 10.15 10.23 37,199 -0.12(-1.17%)
Dec 20, 2016 10.22 10.37 10.11 10.35 66,933 +0.26(+2.55%)
Dec 19, 2016 9.952 10.27 9.824 10.10 72,995 -0.01(-0.14%)
Dec 16, 2016 9.645 10.14 9.645 10.11 321,437 +0.47(+4.89%)
Dec 15, 2016 9.595 9.667 9.418 9.638 94,623 +0.21(+2.20%)
Dec 14, 2016 9.602 9.602 9.059 9.431 109,268 -0.10(-1.05%)
Dec 13, 2016 9.509 9.717 9.509 9.531 111,704 +0.07(+0.76%)
Dec 12, 2016 9.574 9.681 9.295 9.459 118,334 -0.11(-1.12%)
Dec 09, 2016 9.481 9.638 9.406 9.566 95,603 -0.04(-0.45%)
Dec 08, 2016 8.531 9.617 8.454 9.609 128,672 +1.15(+13.60%)
Dec 07, 2016 8.280 8.502 8.245 8.459 59,105 +0.21(+2.60%)
Dec 06, 2016 8.216 8.338 8.073 8.245 71,557 -0.03(-0.35%)
Dec 05, 2016 8.038 8.273 8.002 8.273 64,464 +0.25(+3.12%)
Dec 02, 2016 8.230 8.298 7.859 8.023 44,190 -0.28(-3.36%)
Dec 01, 2016 8.159 8.366 8.152 8.302 59,521 +0.21(+2.65%)
Nov 30, 2016 8.195 8.202 7.952 8.088 76,061 -0.10(-1.22%)
Nov 29, 2016 8.395 8.395 8.166 8.188 48,644 -0.22(-2.63%)
Nov 28, 2016 8.045 8.452 7.973 8.409 85,864 +0.29(+3.52%)
Nov 25, 2016 7.952 8.123 7.859 8.123 60,523 +0.19(+2.43%)
Nov 23, 2016 7.930 7.930 7.930 0 +0.26(+3.35%)
Nov 22, 2016 8.009 8.009 7.402 7.673 141,195 +0.03(+0.37%)
Nov 21, 2016 7.709 8.388 7.359 7.645 163,995 +0.01(+0.19%)
Nov 18, 2016 7.437 7.659 7.437 7.630 130,230 +0.19(+2.59%)
Nov 17, 2016 7.195 7.445 7.195 7.437 41,053 +0.18(+2.46%)
Nov 16, 2016 6.880 7.287 6.852 7.259 97,470 +0.40(+5.83%)
Nov 15, 2016 6.873 6.873 6.744 6.859 36,031 +0.00(+0.00%)
Nov 14, 2016 6.894 7.230 6.823 6.859 162,967 +0.04(+0.52%)
Nov 11, 2016 6.787 6.894 6.744 6.823 176,457 +0.11(+1.60%)
Nov 10, 2016 6.830 6.859 6.716 6.716 106,353 -0.09(-1.26%)
Nov 09, 2016 6.737 6.823 6.694 6.802 58,454 +0.06(+0.85%)
Nov 08, 2016 6.752 6.752 6.723 6.744 42,741 +0.04(+0.53%)
Nov 07, 2016 6.723 6.737 6.659 6.709 58,576 +0.04(+0.53%)
Nov 04, 2016 6.680 6.744 6.659 6.673 48,387 +0.04(+0.64%)
Nov 03, 2016 6.702 6.737 6.616 6.631 53,698 -0.01(-0.21%)
Nov 02, 2016 6.616 6.758 6.616 6.645 69,525 +0.01(+0.21%)
Nov 01, 2016 6.794 6.794 6.588 6.631 62,539 -0.01(-0.11%)
Oct 31, 2016 6.744 6.744 6.638 6.638 33,997 -0.06(-0.95%)
Oct 28, 2016 6.709 6.794 6.680 6.702 37,755 +0.06(+0.85%)
Oct 27, 2016 6.588 6.700 6.588 6.645 19,853 +0.09(+1.41%)
Oct 26, 2016 6.723 6.751 6.553 6.553 123,192 +0.26(+4.06%)
Oct 25, 2016 6.254 6.325 6.254 6.297 11,345 +0.01(+0.23%)
Oct 24, 2016 6.269 6.311 6.219 6.283 27,520 +0.04(+0.68%)
Oct 21, 2016 6.269 6.304 6.226 6.240 23,570 -0.04(-0.68%)
Oct 20, 2016 6.311 6.347 6.269 6.283 40,880 +0.01(+0.11%)
Oct 19, 2016 6.325 6.340 6.261 6.276 31,901 -0.04(-0.56%)
Oct 18, 2016 6.389 6.389 6.290 6.311 71,145 -0.02(-0.34%)
Oct 17, 2016 6.368 6.368 6.325 6.332 7,643 -0.01(-0.22%)
Oct 14, 2016 6.361 6.389 6.343 6.347 39,293 +0.00(+0.00%)
Oct 13, 2016 6.382 6.389 6.347 6.347 24,032 -0.02(-0.33%)
Oct 12, 2016 6.382 6.389 6.354 6.368 14,748 +0.02(+0.34%)
Oct 11, 2016 6.389 6.462 6.332 6.347 30,271 -0.03(-0.45%)
Oct 10, 2016 6.340 6.396 6.340 6.375 15,114 +0.04(+0.67%)
Oct 07, 2016 6.354 6.361 6.332 6.332 13,879 -0.01(-0.22%)
Oct 06, 2016 6.340 6.375 6.332 6.347 9,196 +0.01(+0.11%)
Oct 05, 2016 6.332 6.389 6.332 6.340 12,983 +0.01(+0.11%)
Oct 04, 2016 6.403 6.403 6.332 6.332 16,465 -0.09(-1.44%)
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.