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

Marine Products Corp (NY: MPX )

11.46 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 4.506 4.506 4.506 4.506 26,676 +0.00(+0.00%)
Dec 30, 2015 4.513 4.633 4.498 4.506 19,849 -0.05(-1.15%)
Dec 29, 2015 4.595 4.685 4.513 4.558 11,564 -0.02(-0.49%)
Dec 28, 2015 4.521 4.707 4.521 4.580 24,099 +0.00(+0.00%)
Dec 24, 2015 4.506 4.580 4.580 4.580 7,909 +0.07(+1.66%)
Dec 23, 2015 4.461 4.536 4.461 4.506 19,681 +0.01(+0.17%)
Dec 22, 2015 4.476 4.528 4.401 4.498 11,595 +0.10(+2.38%)
Dec 21, 2015 4.364 4.424 4.334 4.394 25,023 +0.29(+7.09%)
Dec 18, 2015 4.483 4.595 4.103 4.103 143,489 -0.40(-8.79%)
Dec 17, 2015 4.759 4.759 4.491 4.498 16,016 -0.10(-2.27%)
Dec 16, 2015 4.767 4.767 4.573 4.603 19,760 +0.00(+0.00%)
Dec 15, 2015 4.595 4.633 4.588 4.603 21,209 +0.01(+0.16%)
Dec 14, 2015 4.700 4.744 4.588 4.595 20,707 -0.01(-0.32%)
Dec 11, 2015 4.923 4.991 4.498 4.610 23,046 -0.42(-8.31%)
Dec 10, 2015 5.185 5.185 4.995 5.028 14,966 -0.14(-2.74%)
Dec 09, 2015 5.185 5.244 5.155 5.170 6,725 +0.01(+0.29%)
Dec 08, 2015 5.050 5.214 5.050 5.155 6,903 -0.01(-0.14%)
Dec 07, 2015 5.229 5.259 5.162 5.162 9,875 -0.09(-1.70%)
Dec 04, 2015 5.155 5.252 5.155 5.252 6,295 +0.10(+1.88%)
Dec 03, 2015 5.185 5.207 5.155 5.155 7,383 -0.07(-1.29%)
Dec 02, 2015 5.260 5.274 5.185 5.222 8,812 +0.01(+0.29%)
Dec 01, 2015 5.208 5.244 5.192 5.207 4,233 -0.03(-0.57%)
Nov 30, 2015 5.304 5.334 5.199 5.237 14,091 -0.05(-0.99%)
Nov 27, 2015 5.259 5.289 5.237 5.289 4,258 +0.02(+0.42%)
Nov 25, 2015 5.065 5.267 5.267 5.267 15,684 +0.19(+3.67%)
Nov 24, 2015 5.013 5.147 5.013 5.080 6,906 +0.07(+1.34%)
Nov 23, 2015 5.117 5.117 5.013 5.013 11,635 -0.06(-1.18%)
Nov 20, 2015 5.073 5.132 5.065 5.073 13,122 +0.02(+0.44%)
Nov 19, 2015 5.095 5.110 5.013 5.050 26,583 -0.09(-1.74%)
Nov 18, 2015 5.132 5.147 5.028 5.140 20,946 +0.03(+0.58%)
Nov 17, 2015 5.117 5.125 5.095 5.110 6,537 +0.03(+0.59%)
Nov 16, 2015 5.073 5.110 5.073 5.080 9,131 +0.02(+0.44%)
Nov 13, 2015 5.185 5.185 5.058 5.058 9,603 -0.17(-3.28%)
Nov 12, 2015 5.364 5.364 5.229 5.229 11,271 -0.10(-1.82%)
Nov 11, 2015 5.408 5.408 5.326 5.326 6,207 -0.08(-1.52%)
Nov 10, 2015 5.386 5.408 5.349 5.408 10,406 +0.02(+0.42%)
Nov 09, 2015 5.408 5.408 5.311 5.386 5,344 -0.01(-0.28%)
Nov 06, 2015 5.282 5.401 5.267 5.401 7,934 +0.05(+0.98%)
Nov 05, 2015 5.304 5.371 5.304 5.349 7,652 +0.01(+0.28%)
Nov 04, 2015 5.341 5.341 5.312 5.334 10,889 +0.05(+0.98%)
Nov 03, 2015 5.237 5.341 5.237 5.282 12,048 +0.01(+0.28%)
Nov 02, 2015 5.074 5.267 5.074 5.267 14,304 +0.02(+0.42%)
Oct 30, 2015 5.245 5.245 5.208 5.245 11,354 +0.02(+0.43%)
Oct 29, 2015 5.245 5.245 5.215 5.223 13,455 -0.02(-0.42%)
Oct 28, 2015 5.237 5.245 5.200 5.245 47,128 +0.02(+0.43%)
Oct 27, 2015 5.245 5.245 5.205 5.223 16,472 -0.01(-0.14%)
Oct 26, 2015 5.237 5.245 5.183 5.230 6,229 -0.01(-0.28%)
Oct 23, 2015 5.245 5.245 5.208 5.245 16,185 +0.00(+0.00%)
Oct 22, 2015 5.185 5.245 5.134 5.245 9,388 +0.07(+1.43%)
Oct 21, 2015 5.245 5.245 5.163 5.171 4,665 -0.07(-1.41%)
Oct 20, 2015 5.237 5.245 5.197 5.245 4,730 +0.01(+0.14%)
Oct 19, 2015 5.119 5.245 5.119 5.237 6,288 +0.00(+0.00%)
Oct 16, 2015 5.245 5.245 5.223 5.237 21,270 +0.00(+0.00%)
Oct 15, 2015 5.237 5.245 5.119 5.237 19,555 +0.08(+1.58%)
Oct 14, 2015 5.200 5.215 5.134 5.156 5,042 -0.07(-1.28%)
Oct 13, 2015 5.230 5.245 5.193 5.223 17,137 +0.00(+0.00%)
Oct 12, 2015 5.230 5.245 5.163 5.223 7,517 -0.01(-0.28%)
Oct 09, 2015 5.245 5.245 5.193 5.237 5,576 -0.01(-0.14%)
Oct 08, 2015 5.230 5.245 5.215 5.245 21,283 +0.01(+0.28%)
Oct 07, 2015 5.193 5.245 5.163 5.230 22,968 +0.04(+0.71%)
Oct 06, 2015 5.089 5.200 5.087 5.193 14,000 +0.01(+0.14%)
Oct 05, 2015 5.160 5.215 5.059 5.185 33,145 -0.01(-0.14%)
Oct 02, 2015 5.089 5.193 5.089 5.193 8,439 +0.07(+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.