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

Marine Products Corp (NY: MPX )

10.44 -0.81 (-7.20%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 4.779 4.871 4.760 4.825 9,380 +0.09(+1.94%)
Mar 27, 2013 4.766 4.766 4.714 4.733 4,130 -0.04(-0.82%)
Mar 26, 2013 4.655 4.773 4.655 4.773 22,660 +0.12(+2.68%)
Mar 25, 2013 4.609 4.655 4.609 4.648 18,421 +0.03(+0.71%)
Mar 22, 2013 4.556 4.615 4.556 4.615 12,847 +0.09(+1.88%)
Mar 21, 2013 4.510 4.550 4.491 4.530 11,081 -0.03(-0.58%)
Mar 20, 2013 4.524 4.556 4.517 4.556 6,163 +0.03(+0.72%)
Mar 19, 2013 4.563 4.602 4.471 4.524 10,875 -0.09(-1.85%)
Mar 18, 2013 4.550 4.622 4.550 4.609 12,742 +0.01(+0.14%)
Mar 15, 2013 4.583 4.615 4.504 4.602 49,736 +0.03(+0.57%)
Mar 14, 2013 4.550 4.576 4.510 4.576 7,191 +0.05(+1.01%)
Mar 13, 2013 4.484 4.530 4.471 4.530 8,830 +0.09(+1.92%)
Mar 12, 2013 4.478 4.537 4.425 4.445 15,373 -0.06(-1.31%)
Mar 11, 2013 4.504 4.537 4.425 4.504 25,334 -0.04(-0.87%)
Mar 08, 2013 4.576 4.602 4.497 4.543 9,916 +0.02(+0.43%)
Mar 07, 2013 4.438 4.569 4.404 4.524 37,128 +0.12(+2.83%)
Mar 06, 2013 4.458 4.458 4.386 4.399 7,846 -0.07(-1.47%)
Mar 05, 2013 4.438 4.465 4.400 4.465 12,094 +0.07(+1.49%)
Mar 04, 2013 4.366 4.406 4.366 4.399 12,803 +0.01(+0.30%)
Mar 01, 2013 4.366 4.445 4.366 4.386 13,105 -0.02(-0.45%)
Feb 28, 2013 4.497 4.513 4.379 4.406 7,992 -0.09(-1.90%)
Feb 27, 2013 4.386 4.556 4.386 4.491 14,200 +0.09(+1.93%)
Feb 26, 2013 4.406 4.445 4.406 4.406 6,665 +0.03(+0.60%)
Feb 25, 2013 4.622 4.655 4.373 4.379 193,236 -0.22(-4.84%)
Feb 22, 2013 4.510 4.602 4.458 4.602 15,190 +0.07(+1.59%)
Feb 21, 2013 4.458 4.537 4.458 4.530 18,962 +0.09(+1.92%)
Feb 20, 2013 4.694 4.694 4.445 4.445 62,802 -0.26(-5.57%)
Feb 19, 2013 4.609 4.733 4.609 4.707 30,201 +0.11(+2.43%)
Feb 15, 2013 4.524 4.596 4.524 4.596 29,069 +0.10(+2.19%)
Feb 14, 2013 4.386 4.517 4.386 4.497 17,587 +0.06(+1.33%)
Feb 13, 2013 4.386 4.445 4.383 4.438 8,625 +0.06(+1.35%)
Feb 12, 2013 4.261 4.386 4.261 4.379 10,758 +0.10(+2.45%)
Feb 11, 2013 4.248 4.294 4.248 4.274 14,177 +0.06(+1.40%)
Feb 08, 2013 4.229 4.248 4.196 4.215 12,890 -0.03(-0.77%)
Feb 07, 2013 4.242 4.261 4.206 4.248 9,431 -0.01(-0.31%)
Feb 06, 2013 4.209 4.261 4.189 4.261 8,056 +0.18(+4.33%)
Feb 04, 2013 4.123 4.208 4.078 4.084 61,590 -0.02(-0.48%)
Feb 01, 2013 4.150 4.189 4.097 4.104 27,727 -0.01(-0.32%)
Jan 31, 2013 4.117 4.124 4.091 4.117 39,216 +0.01(+0.16%)
Jan 30, 2013 4.123 4.143 4.094 4.110 40,465 +0.01(+0.16%)
Jan 29, 2013 4.143 4.143 4.097 4.104 37,457 -0.04(-0.94%)
Jan 28, 2013 4.156 4.182 4.130 4.143 25,227 +0.00(+0.00%)
Jan 25, 2013 4.176 4.176 4.117 4.143 74,491 -0.03(-0.63%)
Jan 24, 2013 4.182 4.234 4.163 4.169 59,349 +0.00(+0.00%)
Jan 23, 2013 4.156 4.241 4.130 4.169 44,147 -0.01(-0.16%)
Jan 22, 2013 3.980 4.176 3.954 4.176 108,052 +0.22(+5.61%)
Jan 18, 2013 3.934 3.954 3.889 3.954 99,147 +0.03(+0.66%)
Jan 17, 2013 3.915 3.934 3.889 3.928 47,427 +0.01(+0.33%)
Jan 16, 2013 3.947 3.947 3.895 3.915 48,069 -0.05(-1.32%)
Jan 15, 2013 3.980 3.980 3.947 3.967 99,274 -0.03(-0.82%)
Jan 14, 2013 3.947 4.019 3.947 4.000 56,853 +0.15(+3.90%)
Jan 11, 2013 3.947 3.947 3.843 3.849 45,681 -0.08(-2.16%)
Jan 10, 2013 3.934 3.954 3.908 3.934 14,289 +0.01(+0.17%)
Jan 09, 2013 3.928 3.934 3.902 3.928 11,496 +0.02(+0.50%)
Jan 08, 2013 3.921 3.929 3.902 3.908 54,226 +0.00(+0.00%)
Jan 07, 2013 3.941 3.954 3.902 3.908 89,108 -0.05(-1.16%)
Jan 04, 2013 3.895 3.960 3.863 3.954 197,158 +0.07(+1.85%)
Jan 03, 2013 3.836 3.902 3.810 3.882 18,385 +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.