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 (%)
Mar 28, 2013 5.136 5.235 5.115 5.185 8,729 +0.10(+1.94%)
Mar 27, 2013 5.122 5.122 5.066 5.087 3,843 -0.04(-0.82%)
Mar 26, 2013 5.002 5.129 5.002 5.129 21,085 +0.13(+2.68%)
Mar 25, 2013 4.953 5.002 4.953 4.995 17,141 +0.04(+0.71%)
Mar 22, 2013 4.897 4.960 4.897 4.960 11,955 +0.09(+1.88%)
Mar 21, 2013 4.847 4.890 4.826 4.868 10,311 -0.03(-0.58%)
Mar 20, 2013 4.861 4.897 4.854 4.897 5,735 +0.04(+0.72%)
Mar 19, 2013 4.904 4.946 4.805 4.861 10,119 -0.09(-1.85%)
Mar 18, 2013 4.890 4.967 4.890 4.953 11,857 +0.01(+0.14%)
Mar 15, 2013 4.925 4.960 4.840 4.946 46,280 +0.03(+0.57%)
Mar 14, 2013 4.890 4.918 4.847 4.918 6,692 +0.05(+1.01%)
Mar 13, 2013 4.819 4.868 4.805 4.868 8,216 +0.09(+1.92%)
Mar 12, 2013 4.812 4.875 4.756 4.777 14,305 -0.06(-1.31%)
Mar 11, 2013 4.840 4.875 4.756 4.840 23,574 -0.04(-0.87%)
Mar 08, 2013 4.918 4.946 4.833 4.883 9,227 +0.02(+0.43%)
Mar 07, 2013 4.770 4.911 4.733 4.861 34,548 +0.13(+2.83%)
Mar 06, 2013 4.791 4.791 4.713 4.728 7,301 -0.07(-1.47%)
Mar 05, 2013 4.770 4.798 4.728 4.798 11,254 +0.07(+1.49%)
Mar 04, 2013 4.692 4.735 4.692 4.728 11,914 +0.01(+0.30%)
Mar 01, 2013 4.692 4.777 4.692 4.713 12,195 -0.02(-0.45%)
Feb 28, 2013 4.833 4.850 4.706 4.735 7,437 -0.09(-1.90%)
Feb 27, 2013 4.713 4.897 4.713 4.826 13,214 +0.09(+1.93%)
Feb 26, 2013 4.735 4.777 4.735 4.735 6,202 +0.03(+0.60%)
Feb 25, 2013 4.967 5.002 4.699 4.706 179,810 -0.24(-4.84%)
Feb 22, 2013 4.847 4.946 4.791 4.946 14,135 +0.08(+1.59%)
Feb 21, 2013 4.791 4.875 4.791 4.868 17,645 +0.09(+1.92%)
Feb 20, 2013 5.045 5.045 4.777 4.777 58,439 -0.28(-5.57%)
Feb 19, 2013 4.953 5.087 4.953 5.059 28,103 +0.12(+2.43%)
Feb 15, 2013 4.861 4.939 4.861 4.939 27,050 +0.11(+2.19%)
Feb 14, 2013 4.713 4.854 4.713 4.833 16,365 +0.06(+1.33%)
Feb 13, 2013 4.713 4.777 4.710 4.770 8,026 +0.06(+1.35%)
Feb 12, 2013 4.580 4.713 4.580 4.706 10,010 +0.11(+2.45%)
Feb 11, 2013 4.565 4.615 4.565 4.594 13,192 +0.06(+1.40%)
Feb 08, 2013 4.544 4.565 4.509 4.530 11,994 -0.04(-0.77%)
Feb 07, 2013 4.558 4.580 4.520 4.565 8,775 -0.01(-0.31%)
Feb 06, 2013 4.523 4.580 4.502 4.580 7,497 +0.19(+4.33%)
Feb 04, 2013 4.431 4.523 4.382 4.389 57,311 -0.02(-0.48%)
Feb 01, 2013 4.459 4.502 4.403 4.410 25,801 -0.01(-0.32%)
Jan 31, 2013 4.424 4.432 4.396 4.424 36,491 +0.01(+0.16%)
Jan 30, 2013 4.431 4.452 4.400 4.417 37,654 +0.01(+0.16%)
Jan 29, 2013 4.452 4.452 4.403 4.410 34,854 -0.04(-0.94%)
Jan 28, 2013 4.466 4.495 4.438 4.452 23,475 +0.00(+0.00%)
Jan 25, 2013 4.487 4.487 4.424 4.452 69,315 -0.03(-0.63%)
Jan 24, 2013 4.495 4.551 4.473 4.480 55,226 +0.00(+0.00%)
Jan 23, 2013 4.466 4.558 4.438 4.480 41,079 -0.01(-0.16%)
Jan 22, 2013 4.277 4.487 4.249 4.487 100,544 +0.24(+5.61%)
Jan 18, 2013 4.228 4.249 4.179 4.249 92,258 +0.03(+0.66%)
Jan 17, 2013 4.207 4.228 4.179 4.221 44,131 +0.01(+0.33%)
Jan 16, 2013 4.242 4.242 4.186 4.207 44,729 -0.06(-1.32%)
Jan 15, 2013 4.277 4.277 4.242 4.263 92,377 -0.04(-0.82%)
Jan 14, 2013 4.242 4.319 4.242 4.298 52,903 +0.16(+3.90%)
Jan 11, 2013 4.242 4.242 4.130 4.137 42,507 -0.09(-2.16%)
Jan 10, 2013 4.228 4.249 4.200 4.228 13,296 +0.01(+0.17%)
Jan 09, 2013 4.221 4.228 4.193 4.221 10,697 +0.02(+0.50%)
Jan 08, 2013 4.214 4.222 4.193 4.200 50,458 +0.00(+0.00%)
Jan 07, 2013 4.235 4.249 4.193 4.200 82,917 -0.05(-1.16%)
Jan 04, 2013 4.186 4.256 4.151 4.249 183,460 +0.08(+1.85%)
Jan 03, 2013 4.123 4.193 4.095 4.172 17,108 +0.04(+1.02%)
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.