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: 6:30 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, 2015 4.659 4.718 4.571 4.600 41,064 -0.05(-1.11%)
Jun 29, 2015 4.733 4.733 4.608 4.652 27,763 -0.10(-2.02%)
Jun 26, 2015 4.792 4.792 4.696 4.748 62,402 -0.03(-0.62%)
Jun 25, 2015 4.836 4.858 4.763 4.777 21,016 +0.03(+0.62%)
Jun 24, 2015 4.851 4.866 4.674 4.748 51,769 -0.07(-1.53%)
Jun 23, 2015 4.814 4.880 4.770 4.822 33,456 +0.01(+0.15%)
Jun 22, 2015 4.785 4.910 4.785 4.814 29,713 +0.07(+1.40%)
Jun 19, 2015 4.844 4.903 4.748 4.748 119,608 -0.18(-3.59%)
Jun 18, 2015 4.917 5.013 4.903 4.925 37,992 +0.01(+0.15%)
Jun 17, 2015 4.954 5.028 4.895 4.917 21,282 -0.04(-0.74%)
Jun 16, 2015 4.829 5.021 4.829 4.954 20,251 +0.10(+1.97%)
Jun 15, 2015 4.910 4.910 4.844 4.858 27,387 -0.01(-0.15%)
Jun 12, 2015 4.866 4.969 4.844 4.866 27,379 +0.00(+0.00%)
Jun 11, 2015 4.873 4.932 4.851 4.866 37,811 +0.01(+0.15%)
Jun 10, 2015 4.844 4.868 4.836 4.858 37,578 +0.08(+1.70%)
Jun 09, 2015 4.770 4.814 4.770 4.777 15,574 +0.04(+0.78%)
Jun 08, 2015 4.652 4.748 4.652 4.740 37,324 +0.07(+1.42%)
Jun 05, 2015 4.704 4.767 4.674 4.674 23,463 -0.03(-0.63%)
Jun 04, 2015 4.630 4.711 4.630 4.704 27,036 +0.04(+0.95%)
Jun 03, 2015 4.648 4.718 4.600 4.659 36,269 +0.06(+1.28%)
Jun 02, 2015 4.423 4.704 4.423 4.600 33,719 +0.16(+3.65%)
Jun 01, 2015 4.652 4.652 4.387 4.438 84,128 -0.11(-2.43%)
May 29, 2015 4.593 4.637 4.519 4.549 25,240 -0.07(-1.44%)
May 28, 2015 4.586 4.630 4.586 4.615 24,279 +0.05(+1.13%)
May 27, 2015 4.556 4.637 4.519 4.563 32,018 -0.01(-0.16%)
May 26, 2015 4.718 4.718 4.556 4.571 31,418 -0.18(-3.88%)
May 22, 2015 4.763 4.755 4.755 4.755 20,753 -0.03(-0.62%)
May 21, 2015 4.851 4.866 4.777 4.785 28,974 -0.07(-1.37%)
May 20, 2015 4.740 4.858 4.733 4.851 20,524 +0.12(+2.49%)
May 19, 2015 4.822 4.829 4.704 4.733 28,483 -0.08(-1.68%)
May 18, 2015 4.792 4.903 4.792 4.814 35,189 -0.02(-0.46%)
May 15, 2015 4.939 4.947 4.814 4.836 14,680 -0.10(-1.94%)
May 14, 2015 4.969 4.969 4.895 4.932 23,211 +0.05(+1.06%)
May 13, 2015 5.035 5.035 4.851 4.880 22,062 -0.05(-1.05%)
May 12, 2015 4.947 5.026 4.910 4.932 14,729 -0.02(-0.45%)
May 11, 2015 4.962 5.013 4.910 4.954 21,580 +0.01(+0.30%)
May 08, 2015 4.991 5.006 4.873 4.939 19,879 +0.05(+1.06%)
May 07, 2015 4.799 4.951 4.637 4.888 39,703 -0.10(-2.07%)
May 06, 2015 5.035 5.101 4.852 4.991 94,266 -0.05(-1.02%)
May 05, 2015 5.086 5.152 4.918 5.042 23,902 -0.08(-1.57%)
May 04, 2015 5.328 5.328 5.086 5.123 16,284 -0.18(-3.32%)
May 01, 2015 5.189 5.431 5.189 5.299 11,895 +0.10(+1.83%)
Apr 30, 2015 5.621 5.643 5.204 5.204 17,771 -0.50(-8.74%)
Apr 29, 2015 5.680 5.841 5.609 5.702 5,947 -0.16(-2.75%)
Apr 28, 2015 5.995 5.995 5.563 5.863 19,425 -0.01(-0.12%)
Apr 27, 2015 6.010 6.039 5.819 5.871 9,986 -0.09(-1.48%)
Apr 24, 2015 5.973 6.098 5.922 5.958 15,454 -0.29(-4.58%)
Apr 23, 2015 6.237 6.244 6.208 6.244 3,145 +0.00(+0.00%)
Apr 22, 2015 6.281 6.281 6.237 6.244 3,243 -0.07(-1.05%)
Apr 21, 2015 6.398 6.398 6.237 6.310 9,882 -0.14(-2.16%)
Apr 20, 2015 6.332 6.464 6.332 6.450 8,261 +0.18(+2.80%)
Apr 17, 2015 6.325 6.325 6.230 6.274 20,452 -0.09(-1.38%)
Apr 16, 2015 6.376 6.376 6.362 6.362 2,625 -0.03(-0.46%)
Apr 15, 2015 6.222 6.398 6.171 6.391 19,108 +0.15(+2.35%)
Apr 14, 2015 6.171 6.266 6.171 6.244 7,483 +0.01(+0.12%)
Apr 13, 2015 6.244 6.259 6.156 6.237 2,372 +0.01(+0.12%)
Apr 10, 2015 6.310 6.310 6.208 6.230 3,701 -0.02(-0.35%)
Apr 09, 2015 6.208 6.266 6.149 6.252 4,610 -0.05(-0.81%)
Apr 08, 2015 6.464 6.464 6.175 6.303 8,867 -0.01(-0.12%)
Apr 07, 2015 6.354 6.494 6.296 6.310 15,581 -0.02(-0.35%)
Apr 06, 2015 6.413 6.486 6.222 6.332 21,880 -0.11(-1.71%)
Apr 02, 2015 6.303 6.442 6.442 6.442 9,278 +0.03(+0.46%)
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.