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

Marine Products Corp (NY: MPX )

11.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Jun 30, 2010 3.556 3.725 3.556 3.556 1,099 -0.10(-2.75%)
Jun 29, 2010 3.807 3.807 3.612 3.656 89,498 -0.16(-4.28%)
Jun 25, 2010 3.820 3.995 3.625 3.820 641,397 -0.13(-3.18%)
Jun 24, 2010 3.882 4.021 3.807 3.945 77,347 +0.09(+2.45%)
Jun 23, 2010 3.895 3.995 3.801 3.851 43,787 -0.06(-1.61%)
Jun 22, 2010 3.914 4.121 3.882 3.914 402 -0.15(-3.71%)
Jun 21, 2010 4.385 4.385 4.046 4.065 48,002 -0.25(-5.82%)
Jun 18, 2010 4.316 4.517 4.303 4.316 88,484 -0.16(-3.65%)
Jun 17, 2010 4.473 4.536 4.391 4.479 21,981 +0.04(+0.85%)
Jun 16, 2010 4.398 4.517 4.303 4.442 66,510 +0.00(+0.00%)
Jun 15, 2010 4.442 4.485 4.109 4.442 701 +0.19(+4.43%)
Jun 14, 2010 4.127 4.423 4.121 4.253 123,289 +0.17(+4.15%)
Jun 11, 2010 3.970 4.109 3.820 4.083 115,381 +0.08(+2.04%)
Jun 10, 2010 4.002 4.008 3.794 4.002 651 +0.23(+6.17%)
Jun 09, 2010 3.807 3.958 3.719 3.769 85,113 +0.00(+0.00%)
Jun 08, 2010 3.926 4.008 3.581 3.769 242,160 -0.14(-3.69%)
Jun 07, 2010 4.021 4.033 3.901 3.914 79,728 -0.08(-2.04%)
Jun 04, 2010 3.995 4.178 3.926 3.995 621,683 -0.25(-5.92%)
Jun 03, 2010 4.197 4.303 4.102 4.247 68,383 +0.05(+1.20%)
Jun 02, 2010 4.197 4.197 3.933 4.197 68,170 +0.22(+5.53%)
Jun 01, 2010 3.977 4.473 3.977 3.977 568 -0.57(-12.45%)
May 28, 2010 4.542 4.687 4.504 4.542 51,919 -0.10(-2.17%)
May 27, 2010 4.347 4.668 4.303 4.643 68,178 +0.41(+9.64%)
May 26, 2010 4.234 4.429 4.146 4.234 569 -0.06(-1.32%)
May 25, 2010 4.083 4.310 3.964 4.291 91,214 +0.18(+4.27%)
May 24, 2010 4.203 4.310 4.096 4.115 75,067 -0.09(-2.24%)
May 21, 2010 4.109 4.416 4.083 4.209 57,647 +0.03(+0.60%)
May 20, 2010 4.215 4.322 4.171 4.184 106,992 -0.24(-5.40%)
May 19, 2010 4.391 4.643 4.197 4.423 87,236 -0.24(-5.12%)
May 18, 2010 5.151 5.202 4.611 4.661 83,278 -0.41(-8.05%)
May 17, 2010 4.969 5.133 4.743 5.070 59,262 +0.13(+2.67%)
May 14, 2010 4.938 5.019 4.762 4.938 34,487 -0.09(-1.87%)
May 13, 2010 5.013 5.151 4.963 5.032 87,098 +0.01(+0.12%)
May 12, 2010 4.712 5.026 4.712 5.026 102,784 +0.33(+6.95%)
May 11, 2010 4.536 4.705 4.429 4.699 59,883 +0.18(+3.89%)
May 10, 2010 4.555 4.617 4.435 4.523 80,366 +0.27(+6.35%)
May 07, 2010 4.297 4.567 4.253 4.253 25,171 -0.05(-1.17%)
May 06, 2010 4.347 4.454 4.171 4.303 45,458 -0.07(-1.58%)
May 05, 2010 4.391 4.517 4.341 4.372 34,588 -0.06(-1.28%)
May 04, 2010 4.617 4.617 4.310 4.429 54,851 -0.19(-4.08%)
May 03, 2010 4.448 4.617 4.435 4.617 27,985 +0.16(+3.52%)
Apr 30, 2010 4.649 4.693 4.448 4.460 72,792 -0.18(-3.92%)
Apr 29, 2010 4.360 4.674 4.303 4.643 111,725 +0.31(+7.10%)
Apr 28, 2010 4.467 4.473 4.209 4.335 33,359 -0.08(-1.85%)
Apr 27, 2010 4.467 4.548 4.328 4.416 52,834 -0.06(-1.26%)
Apr 26, 2010 4.479 4.517 4.310 4.473 55,787 -0.04(-0.84%)
Apr 23, 2010 4.341 4.555 4.303 4.511 95,759 +0.17(+3.91%)
Apr 22, 2010 4.316 4.347 4.240 4.341 41,423 -0.01(-0.14%)
Apr 21, 2010 4.303 4.366 4.209 4.347 56,677 +0.05(+1.17%)
Apr 20, 2010 4.240 4.328 4.234 4.297 19,254 +0.09(+2.09%)
Apr 19, 2010 4.209 4.215 4.102 4.209 51,801 -0.01(-0.15%)
Apr 16, 2010 4.347 4.354 4.184 4.215 75,771 -0.12(-2.75%)
Apr 15, 2010 4.303 4.366 4.228 4.335 38,516 +0.01(+0.29%)
Apr 14, 2010 4.272 4.398 4.146 4.322 78,007 +0.10(+2.38%)
Apr 13, 2010 4.322 4.322 4.159 4.222 25,074 -0.06(-1.32%)
Apr 12, 2010 4.115 4.347 4.115 4.278 43,933 +0.02(+0.44%)
Apr 09, 2010 4.253 4.316 4.171 4.259 52,454 +0.01(+0.15%)
Apr 08, 2010 4.052 4.366 3.970 4.253 77,388 +0.16(+3.99%)
Apr 07, 2010 3.876 4.134 3.876 4.090 45,655 +0.16(+3.99%)
Apr 06, 2010 3.989 4.140 3.901 3.933 49,293 -0.03(-0.63%)
Apr 05, 2010 3.832 4.127 3.820 3.958 136,054 +0.19(+5.00%)
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.