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: 4:10 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 (%)
Jul 31, 2013 5.884 5.970 5.874 5.950 16,989 +0.01(+0.22%)
Jul 30, 2013 6.016 6.016 5.858 5.937 11,491 -0.02(-0.33%)
Jul 29, 2013 5.970 5.990 5.931 5.957 4,571 -0.01(-0.11%)
Jul 26, 2013 5.983 5.983 5.865 5.963 5,008 -0.12(-1.95%)
Jul 25, 2013 5.924 6.089 5.878 6.082 19,416 +0.23(+3.94%)
Jul 24, 2013 5.924 5.924 5.805 5.852 28,868 -0.13(-2.20%)
Jul 23, 2013 6.233 6.233 5.759 5.983 34,198 -0.20(-3.30%)
Jul 22, 2013 6.089 6.194 6.049 6.187 16,912 +0.12(+1.95%)
Jul 19, 2013 6.121 6.153 6.010 6.069 42,280 -0.08(-1.28%)
Jul 18, 2013 6.023 6.181 6.023 6.148 47,930 +0.15(+2.52%)
Jul 17, 2013 5.990 6.029 5.990 5.996 22,032 +0.02(+0.33%)
Jul 16, 2013 5.944 5.983 5.924 5.977 20,736 +0.05(+0.89%)
Jul 15, 2013 5.924 5.957 5.911 5.924 26,703 +0.04(+0.67%)
Jul 12, 2013 5.792 5.891 5.792 5.884 9,683 +0.05(+0.90%)
Jul 11, 2013 5.924 5.924 5.792 5.832 31,425 +0.04(+0.68%)
Jul 10, 2013 5.674 5.805 5.641 5.792 21,533 +0.10(+1.73%)
Jul 09, 2013 5.654 5.726 5.595 5.694 19,131 +0.01(+0.23%)
Jul 08, 2013 5.700 5.733 5.661 5.680 30,991 -0.01(-0.23%)
Jul 05, 2013 5.430 5.694 5.364 5.694 18,630 +0.38(+7.05%)
Jul 03, 2013 5.345 5.366 5.312 5.318 4,694 +0.01(+0.12%)
Jul 02, 2013 5.351 5.397 5.299 5.312 11,765 -0.01(-0.12%)
Jul 01, 2013 5.239 5.325 5.239 5.318 35,811 +0.04(+0.75%)
Jun 28, 2013 5.147 5.305 5.121 5.279 239,791 +0.14(+2.69%)
Jun 27, 2013 4.864 5.364 4.864 5.141 51,903 +0.31(+6.40%)
Jun 26, 2013 4.858 4.877 4.779 4.831 8,106 +0.00(+0.00%)
Jun 25, 2013 4.765 4.844 4.719 4.831 19,372 +0.10(+2.09%)
Jun 24, 2013 4.693 4.759 4.634 4.733 22,094 +0.00(+0.00%)
Jun 21, 2013 4.568 4.746 4.542 4.733 75,655 +0.20(+4.35%)
Jun 20, 2013 4.568 4.588 4.535 4.535 17,207 -0.09(-1.85%)
Jun 19, 2013 4.739 4.752 4.561 4.621 22,263 -0.12(-2.50%)
Jun 18, 2013 4.719 4.739 4.601 4.739 17,428 +0.05(+1.12%)
Jun 17, 2013 4.706 4.706 4.614 4.687 12,947 +0.01(+0.28%)
Jun 14, 2013 4.706 4.706 4.640 4.673 8,664 -0.03(-0.56%)
Jun 13, 2013 4.627 4.719 4.562 4.700 10,051 +0.09(+2.00%)
Jun 12, 2013 4.805 4.838 4.601 4.608 15,163 -0.21(-4.37%)
Jun 11, 2013 4.877 4.884 4.818 4.818 4,032 -0.10(-2.01%)
Jun 10, 2013 4.891 4.956 4.891 4.917 5,961 -0.01(-0.13%)
Jun 07, 2013 5.049 5.049 4.852 4.923 19,426 -0.09(-1.71%)
Jun 06, 2013 5.049 5.049 4.917 5.009 13,808 -0.01(-0.13%)
Jun 05, 2013 5.147 5.147 5.009 5.016 11,654 -0.15(-2.93%)
Jun 04, 2013 5.180 5.200 5.016 5.167 82,781 +0.02(+0.38%)
Jun 03, 2013 4.851 5.207 4.851 5.147 43,148 +0.30(+6.11%)
May 31, 2013 4.871 4.918 4.844 4.851 10,703 -0.06(-1.21%)
May 30, 2013 4.818 4.910 4.818 4.910 7,541 +0.13(+2.61%)
May 29, 2013 4.891 4.891 4.739 4.785 10,159 -0.14(-2.81%)
May 28, 2013 4.950 4.989 4.884 4.923 18,963 +0.05(+1.08%)
May 24, 2013 4.871 4.904 4.805 4.871 8,316 -0.01(-0.27%)
May 23, 2013 4.937 4.943 4.838 4.884 20,174 -0.05(-1.07%)
May 22, 2013 5.042 5.068 4.937 4.937 29,192 -0.12(-2.34%)
May 21, 2013 5.035 5.062 4.998 5.055 4,512 +0.04(+0.79%)
May 20, 2013 4.983 5.029 4.923 5.016 16,058 +0.07(+1.33%)
May 17, 2013 5.002 5.002 4.910 4.950 19,223 -0.05(-0.92%)
May 16, 2013 4.983 5.062 4.950 4.996 7,058 +0.01(+0.26%)
May 15, 2013 5.029 5.068 4.963 4.983 8,843 +0.08(+1.61%)
May 13, 2013 4.970 4.970 4.871 4.904 9,738 -0.06(-1.19%)
May 10, 2013 5.055 5.055 4.943 4.963 12,672 -0.07(-1.31%)
May 09, 2013 5.009 5.049 4.989 5.029 35,068 +0.03(+0.53%)
May 08, 2013 4.937 5.002 4.935 5.002 72,521 +0.07(+1.33%)
May 07, 2013 4.760 4.950 4.757 4.937 34,852 +0.18(+3.72%)
May 06, 2013 4.733 4.773 4.694 4.760 4,882 +0.06(+1.26%)
May 03, 2013 4.760 4.760 4.642 4.701 14,627 +0.00(+0.00%)
May 02, 2013 4.622 4.832 4.622 4.701 22,396 +0.11(+2.43%)
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.