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

Marine Products Corp (NY: MPX )

11.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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, 2017 12.20 12.28 12.04 12.13 47,946 +0.01(+0.06%)
Jun 29, 2017 11.85 12.17 11.48 12.12 134,879 +0.27(+2.30%)
Jun 28, 2017 11.65 12.03 11.55 11.85 61,057 +0.26(+2.21%)
Jun 27, 2017 11.62 11.64 11.45 11.59 33,179 -0.02(-0.13%)
Jun 26, 2017 11.48 11.64 11.35 11.61 43,959 +0.27(+2.40%)
Jun 23, 2017 11.10 11.45 10.88 11.34 289,288 +0.23(+2.10%)
Jun 22, 2017 10.92 11.30 10.78 11.10 49,715 +0.17(+1.56%)
Jun 21, 2017 10.89 11.07 10.58 10.93 63,256 +0.05(+0.43%)
Jun 20, 2017 10.80 10.95 10.72 10.89 37,564 +0.12(+1.08%)
Jun 19, 2017 10.76 10.92 10.53 10.77 42,786 +0.00(+0.00%)
Jun 16, 2017 10.67 11.08 10.67 10.77 79,539 +0.07(+0.65%)
Jun 15, 2017 10.62 10.82 10.41 10.70 47,345 -0.04(-0.36%)
Jun 14, 2017 10.72 10.82 10.54 10.74 73,066 +0.03(+0.29%)
Jun 13, 2017 11.26 11.31 10.51 10.71 65,313 -0.53(-4.70%)
Jun 12, 2017 10.88 11.29 10.88 11.24 47,514 +0.37(+3.36%)
Jun 09, 2017 10.89 11.16 10.75 10.87 56,250 -0.02(-0.14%)
Jun 08, 2017 10.78 11.06 10.74 10.89 29,638 +0.19(+1.74%)
Jun 07, 2017 10.87 10.87 10.58 10.70 14,017 -0.16(-1.43%)
Jun 06, 2017 10.53 10.92 10.53 10.85 29,078 +0.28(+2.64%)
Jun 05, 2017 10.93 10.93 10.54 10.58 22,046 -0.37(-3.41%)
Jun 02, 2017 10.82 11.19 10.81 10.95 46,961 +0.13(+1.22%)
Jun 01, 2017 10.60 10.87 10.45 10.82 85,595 +0.24(+2.28%)
May 31, 2017 10.30 10.75 9.996 10.58 78,361 +0.28(+2.72%)
May 30, 2017 10.35 10.36 10.05 10.30 40,273 -0.08(-0.75%)
May 26, 2017 10.29 10.43 9.985 10.37 54,348 -0.03(-0.30%)
May 25, 2017 10.09 10.88 9.790 10.40 77,171 +0.23(+2.29%)
May 24, 2017 10.10 10.35 10.05 10.17 26,662 +0.07(+0.69%)
May 23, 2017 9.891 10.12 9.736 10.10 20,930 +0.21(+2.12%)
May 22, 2017 9.969 9.985 9.868 9.891 27,423 -0.09(-0.93%)
May 19, 2017 9.977 10.20 9.728 9.985 37,648 -0.05(-0.54%)
May 18, 2017 9.736 10.40 9.597 10.04 67,717 +0.29(+2.95%)
May 17, 2017 9.643 9.907 9.479 9.751 30,392 -0.15(-1.49%)
May 16, 2017 10.11 10.11 9.681 9.899 24,652 -0.18(-1.77%)
May 15, 2017 10.09 10.32 9.876 10.08 27,647 +0.00(+0.00%)
May 12, 2017 9.985 10.30 9.643 10.08 67,106 -0.02(-0.23%)
May 11, 2017 10.51 10.81 9.806 10.10 47,125 -0.40(-3.78%)
May 10, 2017 10.04 10.88 9.324 10.50 146,236 +0.44(+4.33%)
May 09, 2017 10.02 10.11 9.961 10.06 16,393 +0.02(+0.15%)
May 08, 2017 9.961 10.06 9.728 10.05 28,024 +0.01(+0.08%)
May 05, 2017 9.614 10.09 9.359 10.04 48,110 +0.44(+4.59%)
May 04, 2017 9.343 9.614 9.312 9.598 19,857 +0.29(+3.07%)
May 03, 2017 9.513 9.637 9.212 9.312 45,125 -0.19(-2.03%)
May 02, 2017 9.552 9.799 9.247 9.506 21,772 -0.06(-0.65%)
May 01, 2017 9.390 9.591 9.204 9.568 26,462 +0.32(+3.51%)
Apr 28, 2017 9.297 9.351 9.189 9.243 27,358 -0.11(-1.16%)
Apr 27, 2017 9.459 9.629 9.351 9.351 28,744 -0.17(-1.79%)
Apr 26, 2017 9.173 9.606 9.011 9.521 32,422 +0.35(+3.79%)
Apr 25, 2017 9.374 9.653 9.119 9.173 41,511 -0.12(-1.25%)
Apr 24, 2017 9.428 9.622 9.220 9.289 39,133 +0.09(+1.01%)
Apr 21, 2017 9.119 9.444 9.011 9.197 42,034 +0.27(+3.03%)
Apr 20, 2017 8.775 9.807 8.632 8.926 41,058 +0.26(+2.94%)
Apr 19, 2017 8.625 8.741 8.540 8.671 22,751 +0.12(+1.45%)
Apr 18, 2017 8.231 8.563 8.231 8.547 15,232 +0.26(+3.08%)
Apr 17, 2017 8.130 8.316 8.107 8.292 8,987 +0.23(+2.88%)
Apr 13, 2017 8.516 8.516 8.014 8.060 13,402 -0.23(-2.80%)
Apr 12, 2017 8.493 8.493 8.176 8.292 16,148 -0.19(-2.28%)
Apr 11, 2017 8.370 8.493 8.316 8.486 18,521 +0.09(+1.10%)
Apr 10, 2017 8.532 8.625 8.316 8.393 14,443 -0.14(-1.63%)
Apr 07, 2017 8.486 8.632 8.447 8.532 31,773 +0.02(+0.18%)
Apr 06, 2017 8.200 8.640 7.929 8.516 75,051 +0.28(+3.38%)
Apr 05, 2017 8.702 8.702 8.192 8.238 40,599 -0.36(-4.22%)
Apr 04, 2017 8.849 8.849 8.424 8.601 43,178 -0.28(-3.13%)
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.