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

Marine Products Corp (NY: MPX )

12.12 +0.34 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jan 31, 2011 4.492 4.636 4.460 4.523 23,423 +0.07(+1.55%)
Jan 28, 2011 4.693 4.737 4.372 4.454 73,638 -0.24(-5.09%)
Jan 27, 2011 4.668 4.712 4.605 4.693 13,250 +0.09(+2.05%)
Jan 26, 2011 4.605 4.699 4.548 4.599 33,755 -0.01(-0.14%)
Jan 25, 2011 4.561 4.605 4.460 4.605 64,698 +0.02(+0.41%)
Jan 24, 2011 4.448 4.680 4.435 4.586 45,339 +0.15(+3.40%)
Jan 21, 2011 4.423 4.611 4.398 4.435 61,661 +0.06(+1.29%)
Jan 20, 2011 4.310 4.416 4.310 4.379 49,775 +0.04(+1.01%)
Jan 19, 2011 4.247 4.460 4.247 4.335 57,088 +0.06(+1.32%)
Jan 18, 2011 4.228 4.310 4.222 4.278 25,379 +0.01(+0.29%)
Jan 14, 2011 4.228 4.266 4.185 4.266 23,762 +0.08(+1.80%)
Jan 13, 2011 4.197 4.215 4.121 4.190 24,887 +0.02(+0.45%)
Jan 12, 2011 4.159 4.209 4.090 4.171 8,433 +0.07(+1.68%)
Jan 11, 2011 4.115 4.115 4.052 4.102 22,437 +0.01(+0.15%)
Jan 10, 2011 4.058 4.240 4.058 4.096 29,257 +0.01(+0.15%)
Jan 07, 2011 4.203 4.203 4.027 4.090 77,937 -0.10(-2.40%)
Jan 06, 2011 4.184 4.197 4.171 4.190 52,012 +0.01(+0.15%)
Jan 05, 2011 4.184 4.266 4.184 4.184 43,865 +0.00(+0.00%)
Jan 04, 2011 4.297 4.297 4.171 4.184 50,636 -0.10(-2.35%)
Jan 03, 2011 4.247 4.303 4.190 4.284 19,337 +0.10(+2.40%)
Dec 31, 2010 4.184 4.222 4.184 4.184 20,956 +0.00(+0.00%)
Dec 30, 2010 4.203 4.234 4.184 4.184 37,560 -0.04(-0.89%)
Dec 29, 2010 4.259 4.272 4.197 4.222 9,364 -0.04(-0.88%)
Dec 28, 2010 4.240 4.272 4.184 4.259 26,172 +0.01(+0.15%)
Dec 27, 2010 4.090 4.282 4.090 4.253 32,743 +0.14(+3.52%)
Dec 23, 2010 4.046 4.109 4.046 4.109 24,984 +0.06(+1.40%)
Dec 22, 2010 4.021 4.083 4.008 4.052 19,470 +0.04(+1.10%)
Dec 21, 2010 4.002 4.014 3.926 4.008 17,665 +0.05(+1.27%)
Dec 20, 2010 3.901 4.008 3.833 3.958 25,024 +0.09(+2.27%)
Dec 17, 2010 3.769 3.889 3.769 3.870 98,567 -0.09(-2.22%)
Dec 16, 2010 3.882 4.046 3.838 3.958 64,757 +0.11(+2.77%)
Dec 15, 2010 3.939 4.209 3.832 3.851 74,341 -0.09(-2.23%)
Dec 14, 2010 4.159 4.165 3.926 3.939 47,405 -0.18(-4.42%)
Dec 13, 2010 4.398 4.429 4.109 4.121 44,132 -0.25(-5.61%)
Dec 10, 2010 4.083 4.398 4.083 4.366 25,976 +0.29(+7.09%)
Dec 09, 2010 4.159 4.159 4.027 4.077 14,315 -0.03(-0.61%)
Dec 08, 2010 4.140 4.146 3.995 4.102 21,317 +0.00(+0.00%)
Dec 07, 2010 4.153 4.253 4.052 4.102 107,000 +0.03(+0.77%)
Dec 06, 2010 3.926 4.102 3.916 4.071 21,763 +0.12(+3.02%)
Dec 03, 2010 4.083 4.083 3.939 3.951 19,021 -0.18(-4.41%)
Dec 02, 2010 4.102 4.140 4.046 4.134 21,342 +0.02(+0.46%)
Dec 01, 2010 4.115 4.316 4.008 4.115 60,623 +0.11(+2.66%)
Nov 30, 2010 3.983 4.065 3.939 4.008 56,983 -0.06(-1.39%)
Nov 29, 2010 4.046 4.209 3.926 4.065 24,091 -0.03(-0.77%)
Nov 26, 2010 4.096 4.134 4.052 4.096 4,613 -0.06(-1.36%)
Nov 24, 2010 3.958 4.153 4.153 4.153 14,564 +0.26(+6.61%)
Nov 23, 2010 3.882 3.958 3.864 3.895 14,727 -0.06(-1.59%)
Nov 22, 2010 4.247 4.360 3.914 3.958 31,832 -0.23(-5.41%)
Nov 19, 2010 4.153 4.190 4.127 4.184 25,343 +0.02(+0.45%)
Nov 18, 2010 3.964 4.197 3.945 4.165 44,331 +0.28(+7.11%)
Nov 17, 2010 3.964 3.977 3.801 3.889 36,054 -0.08(-1.90%)
Nov 16, 2010 4.165 4.165 3.926 3.964 22,538 -0.26(-6.24%)
Nov 15, 2010 4.272 4.322 4.197 4.228 10,957 +0.01(+0.15%)
Nov 12, 2010 4.278 4.379 4.222 4.222 19,986 -0.13(-3.03%)
Nov 11, 2010 4.134 4.398 4.052 4.354 75,422 +0.14(+3.43%)
Nov 10, 2010 4.021 4.240 4.014 4.209 21,451 +0.18(+4.52%)
Nov 09, 2010 4.134 4.153 4.014 4.027 40,277 -0.09(-2.29%)
Nov 08, 2010 4.310 4.391 4.052 4.121 53,592 -0.19(-4.37%)
Nov 05, 2010 4.234 4.404 4.190 4.310 61,357 +0.10(+2.39%)
Nov 04, 2010 4.046 4.310 3.901 4.209 81,116 +0.28(+7.03%)
Nov 03, 2010 3.989 3.989 3.820 3.933 54,312 -0.04(-1.11%)
Nov 02, 2010 3.914 3.977 3.876 3.977 23,585 +0.14(+3.77%)
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.