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

Marine Products Corp (NY: MPX )

11.24 +0.11 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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, 2014 5.892 5.979 5.885 5.979 14,976 +0.09(+1.47%)
Jun 27, 2014 5.741 5.899 5.741 5.892 50,964 +0.12(+1.99%)
Jun 26, 2014 5.820 5.892 5.748 5.777 7,607 -0.04(-0.62%)
Jun 25, 2014 5.676 5.835 5.676 5.813 8,968 +0.12(+2.02%)
Jun 24, 2014 5.683 5.770 5.676 5.698 15,434 +0.01(+0.13%)
Jun 23, 2014 5.691 5.727 5.683 5.691 7,893 +0.01(+0.13%)
Jun 20, 2014 5.799 5.799 5.676 5.683 61,830 -0.08(-1.38%)
Jun 19, 2014 5.719 5.799 5.698 5.763 19,074 +0.06(+1.01%)
Jun 18, 2014 5.795 5.885 5.705 5.705 7,013 -0.01(-0.25%)
Jun 17, 2014 5.691 5.777 5.691 5.719 18,626 +0.01(+0.13%)
Jun 16, 2014 5.626 5.763 5.626 5.712 23,951 +0.16(+2.85%)
Jun 13, 2014 5.604 5.662 5.525 5.554 11,392 -0.01(-0.13%)
Jun 12, 2014 5.539 5.662 5.532 5.561 6,726 -0.08(-1.40%)
Jun 11, 2014 5.719 5.719 5.531 5.640 22,399 -0.13(-2.25%)
Jun 10, 2014 5.748 5.799 5.748 5.770 21,565 +0.22(+4.03%)
Jun 06, 2014 5.676 5.680 5.467 5.546 20,968 -0.07(-1.28%)
Jun 05, 2014 5.464 5.619 5.464 5.619 9,742 +0.17(+3.17%)
Jun 04, 2014 5.438 5.510 5.438 5.446 16,477 +0.00(+0.00%)
Jun 03, 2014 5.525 5.525 5.395 5.446 44,116 -0.09(-1.56%)
Jun 02, 2014 5.647 5.647 5.525 5.532 20,153 -0.07(-1.29%)
May 30, 2014 5.655 5.712 5.597 5.604 17,685 -0.04(-0.64%)
May 29, 2014 5.619 5.691 5.590 5.640 28,217 +0.09(+1.56%)
May 28, 2014 5.575 5.575 5.539 5.554 5,718 -0.05(-0.90%)
May 27, 2014 5.474 5.611 5.474 5.604 12,733 +0.15(+2.77%)
May 23, 2014 5.381 5.453 5.453 5.453 19,158 +0.10(+1.88%)
May 22, 2014 5.345 5.410 5.345 5.352 3,583 +0.00(+0.00%)
May 21, 2014 5.208 5.366 5.150 5.352 29,664 +0.15(+2.91%)
May 20, 2014 5.222 5.345 5.186 5.201 49,243 -0.01(-0.14%)
May 19, 2014 5.179 5.219 5.179 5.208 6,740 +0.00(+0.00%)
May 16, 2014 5.122 5.234 5.122 5.208 17,000 +0.06(+1.26%)
May 15, 2014 5.042 5.201 5.042 5.143 19,947 +0.06(+1.28%)
May 14, 2014 5.158 5.179 5.078 5.078 13,498 -0.11(-2.08%)
May 13, 2014 5.309 5.388 5.179 5.186 10,714 -0.17(-3.10%)
May 12, 2014 5.158 5.366 5.158 5.352 15,470 +0.28(+5.54%)
May 09, 2014 4.934 5.100 4.934 5.071 11,485 +0.14(+2.77%)
May 08, 2014 5.093 5.093 4.805 4.934 21,259 -0.16(-3.11%)
May 07, 2014 5.035 5.114 4.956 5.093 34,759 +0.09(+1.73%)
May 06, 2014 5.006 5.092 4.992 5.006 58,482 +0.01(+0.14%)
May 05, 2014 4.956 5.021 4.884 4.999 29,757 -0.01(-0.14%)
May 02, 2014 5.293 5.336 4.856 5.006 84,823 -0.24(-4.64%)
May 01, 2014 5.092 5.358 5.092 5.250 103,070 +0.16(+3.10%)
Apr 30, 2014 5.013 5.107 4.906 5.092 47,361 +0.08(+1.57%)
Apr 29, 2014 5.221 5.221 4.985 5.013 15,466 -0.16(-3.05%)
Apr 28, 2014 5.343 5.343 5.157 5.171 32,059 -0.12(-2.30%)
Apr 25, 2014 5.358 5.383 5.157 5.293 56,210 -0.08(-1.47%)
Apr 24, 2014 5.444 5.444 5.372 5.372 74,507 -0.08(-1.45%)
Apr 23, 2014 5.487 5.494 5.343 5.451 180,783 -0.09(-1.68%)
Apr 22, 2014 5.487 5.544 5.329 5.544 25,470 +0.08(+1.44%)
Apr 21, 2014 5.523 5.523 5.429 5.465 22,480 +0.01(+0.26%)
Apr 17, 2014 5.451 5.451 5.451 5.451 14,221 -0.01(-0.13%)
Apr 16, 2014 5.544 5.544 5.343 5.458 15,187 -0.04(-0.65%)
Apr 15, 2014 5.401 5.551 5.329 5.494 18,429 +0.14(+2.54%)
Apr 14, 2014 5.437 5.437 5.343 5.358 22,996 +0.00(+0.00%)
Apr 11, 2014 5.200 5.408 5.200 5.358 34,443 +0.15(+2.89%)
Apr 10, 2014 5.329 5.358 5.193 5.207 49,352 -0.14(-2.68%)
Apr 09, 2014 5.264 5.408 5.214 5.351 12,254 +0.13(+2.47%)
Apr 08, 2014 5.336 5.336 5.186 5.221 16,830 +0.04(+0.69%)
Apr 07, 2014 5.307 5.307 5.178 5.186 20,370 -0.13(-2.43%)
Apr 04, 2014 5.602 5.602 5.300 5.315 21,277 -0.22(-4.02%)
Apr 03, 2014 5.659 5.659 5.508 5.537 16,368 +0.04(+0.78%)
Apr 02, 2014 5.544 5.544 5.415 5.494 32,546 -0.03(-0.52%)
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.