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

Marine Products Corp (NY: MPX )

11.50 +0.25 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2009 2.500 2.538 2.324 2.350 0 -0.13(-5.32%)
Jan 29, 2009 2.714 2.739 2.425 2.481 49,135 -0.31(-11.04%)
Jan 28, 2009 2.249 2.789 2.249 2.789 144,549 +0.11(+4.23%)
Jan 27, 2009 2.657 2.827 2.576 2.676 48,253 +0.03(+0.95%)
Jan 26, 2009 2.576 2.657 2.576 2.651 33,109 +0.08(+2.93%)
Jan 23, 2009 2.626 2.670 2.576 2.576 31,718 -0.14(-5.09%)
Jan 22, 2009 2.670 2.764 2.607 2.714 31,842 -0.19(-6.70%)
Jan 21, 2009 2.538 2.909 2.519 2.909 43,640 +0.33(+12.93%)
Jan 20, 2009 2.563 2.588 2.381 2.576 70,269 -0.02(-0.73%)
Jan 16, 2009 2.764 2.764 2.507 2.595 78,189 -0.24(-8.43%)
Jan 15, 2009 2.469 2.833 2.450 2.833 48,390 +0.38(+15.64%)
Jan 14, 2009 2.827 2.902 2.425 2.450 92,195 -0.40(-13.91%)
Jan 13, 2009 2.890 2.990 2.827 2.846 38,994 -0.04(-1.52%)
Jan 12, 2009 2.953 3.078 2.858 2.890 63,681 -0.08(-2.54%)
Jan 09, 2009 3.173 3.191 2.953 2.965 40,081 -0.21(-6.53%)
Jan 08, 2009 3.210 3.298 3.066 3.173 111,828 -0.06(-1.75%)
Jan 07, 2009 3.311 3.311 3.147 3.229 42,268 -0.15(-4.46%)
Jan 06, 2009 3.311 3.468 3.216 3.380 157,631 +0.09(+2.87%)
Jan 05, 2009 3.392 3.449 3.160 3.286 155,784 -0.12(-3.51%)
Jan 02, 2009 3.531 3.556 3.336 3.405 0 -0.13(-3.56%)
Jan 01, 2009 3.242 3.637 3.173 3.531 0 +0.00(+0.00%)
Dec 31, 2008 3.242 3.637 3.173 3.531 60,582 +0.30(+9.13%)
Dec 30, 2008 3.110 3.311 3.078 3.235 59,148 +0.16(+5.32%)
Dec 29, 2008 3.210 3.229 3.059 3.072 45,923 -0.16(-4.86%)
Dec 26, 2008 3.154 3.323 3.154 3.229 49,851 +0.04(+1.38%)
Dec 24, 2008 2.921 3.235 2.884 3.185 154,059 +0.30(+10.22%)
Dec 23, 2008 3.097 3.267 2.726 2.890 235,645 -0.19(-6.12%)
Dec 22, 2008 3.229 3.323 2.557 3.078 221,038 -0.06(-2.00%)
Dec 19, 2008 3.191 3.524 3.129 3.141 320,507 +0.10(+3.31%)
Dec 18, 2008 3.154 3.286 2.909 3.041 276,126 -0.12(-3.78%)
Dec 17, 2008 3.185 3.229 2.934 3.160 256,755 -0.08(-2.33%)
Dec 16, 2008 2.959 3.248 2.852 3.235 45,768 +0.32(+10.99%)
Dec 15, 2008 3.116 3.179 2.896 2.915 21,011 -0.20(-6.45%)
Dec 12, 2008 2.783 3.141 2.689 3.116 51,879 +0.25(+8.53%)
Dec 11, 2008 3.041 3.135 2.814 2.871 56,001 -0.19(-6.35%)
Dec 10, 2008 3.260 3.487 3.047 3.066 132,544 -0.16(-4.87%)
Dec 09, 2008 3.518 3.681 3.204 3.223 50,644 -0.33(-9.20%)
Dec 08, 2008 3.556 3.644 3.449 3.549 68,770 +0.09(+2.73%)
Dec 05, 2008 3.059 3.524 2.877 3.455 124,956 +0.35(+11.11%)
Dec 04, 2008 3.556 3.587 3.047 3.110 72,504 -0.52(-14.36%)
Dec 03, 2008 3.619 3.813 3.531 3.631 146,763 -0.06(-1.53%)
Dec 02, 2008 3.235 3.688 3.216 3.688 166,167 +0.49(+15.32%)
Dec 01, 2008 3.656 3.801 3.173 3.198 159,436 -0.44(-12.09%)
Nov 28, 2008 3.512 3.719 3.267 3.637 79,712 +0.17(+4.89%)
Nov 26, 2008 2.858 3.474 2.764 3.468 151,857 +0.50(+16.95%)
Nov 25, 2008 2.890 2.965 2.645 2.965 78,273 +0.09(+3.28%)
Nov 24, 2008 2.752 2.997 2.752 2.871 59,563 +0.16(+5.79%)
Nov 21, 2008 2.500 2.714 2.324 2.714 82,935 +0.26(+10.77%)
Nov 20, 2008 2.287 2.601 2.249 2.450 60,727 +0.13(+5.69%)
Nov 19, 2008 2.733 2.833 2.318 2.318 72,824 -0.41(-15.17%)
Nov 18, 2008 2.745 2.745 2.544 2.733 61,105 +0.01(+0.23%)
Nov 17, 2008 2.990 3.116 2.607 2.726 65,422 -0.30(-9.96%)
Nov 14, 2008 3.286 3.330 3.028 3.028 21,648 -0.33(-9.74%)
Nov 13, 2008 2.890 3.355 2.833 3.355 83,663 +0.48(+16.85%)
Nov 12, 2008 3.116 3.173 2.871 2.871 98,678 -0.38(-11.61%)
Nov 11, 2008 3.185 3.279 3.141 3.248 109,433 +0.02(+0.58%)
Nov 10, 2008 3.549 3.549 3.034 3.229 40,431 -0.13(-3.93%)
Nov 07, 2008 3.455 3.455 3.279 3.361 42,023 -0.10(-2.90%)
Nov 06, 2008 3.681 3.681 3.386 3.461 44,252 -0.26(-7.08%)
Nov 05, 2008 4.021 4.021 3.713 3.725 42,437 -0.36(-8.77%)
Nov 04, 2008 3.901 4.171 3.838 4.083 71,564 +0.18(+4.67%)
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.