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

Marine Products Corp (NY: MPX )

10.55 +0.11 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 28, 2012 3.496 3.572 3.496 3.519 19,597 -0.01(-0.33%)
Sep 27, 2012 3.496 3.531 3.496 3.531 11,233 +0.01(+0.34%)
Sep 26, 2012 3.555 3.555 3.484 3.519 17,990 -0.02(-0.50%)
Sep 25, 2012 3.578 3.625 3.501 3.537 97,386 -0.01(-0.17%)
Sep 24, 2012 3.590 3.590 3.496 3.543 41,763 -0.08(-2.28%)
Sep 21, 2012 3.360 3.625 3.277 3.625 152,705 +0.32(+9.64%)
Sep 20, 2012 3.425 3.425 3.283 3.307 21,286 -0.15(-4.44%)
Sep 19, 2012 3.472 3.507 3.389 3.460 25,323 -0.02(-0.68%)
Sep 18, 2012 3.478 3.519 3.383 3.484 44,225 -0.03(-0.84%)
Sep 17, 2012 3.413 3.525 3.377 3.513 109,472 +0.06(+1.88%)
Sep 14, 2012 3.472 3.472 3.342 3.448 66,255 -0.01(-0.34%)
Sep 13, 2012 3.460 3.466 3.336 3.460 37,004 +0.00(+0.00%)
Sep 12, 2012 3.466 3.466 3.413 3.460 12,867 -0.02(-0.51%)
Sep 11, 2012 3.472 3.501 3.454 3.478 10,224 +0.01(+0.34%)
Sep 10, 2012 3.484 3.496 3.389 3.466 38,112 +0.04(+1.21%)
Sep 07, 2012 3.448 3.448 3.383 3.425 13,479 +0.02(+0.69%)
Sep 06, 2012 3.354 3.454 3.354 3.401 26,053 +0.06(+1.95%)
Sep 05, 2012 3.389 3.413 3.307 3.336 22,195 -0.06(-1.74%)
Sep 04, 2012 3.484 3.484 3.389 3.395 27,506 -0.07(-2.04%)
Aug 31, 2012 3.478 3.531 3.455 3.466 17,760 +0.02(+0.69%)
Aug 30, 2012 3.472 3.472 3.442 3.442 3,739 -0.07(-2.02%)
Aug 29, 2012 3.454 3.513 3.448 3.513 16,837 +0.10(+2.94%)
Aug 27, 2012 3.419 3.454 3.348 3.413 18,871 -0.01(-0.17%)
Aug 24, 2012 3.330 3.419 3.330 3.419 9,465 +0.09(+2.66%)
Aug 23, 2012 3.366 3.366 3.307 3.330 10,420 -0.05(-1.40%)
Aug 22, 2012 3.377 3.437 3.366 3.377 37,873 +0.02(+0.70%)
Aug 21, 2012 3.372 3.419 3.342 3.354 38,416 -0.01(-0.18%)
Aug 20, 2012 3.324 3.395 3.307 3.360 20,260 +0.03(+0.89%)
Aug 17, 2012 3.301 3.330 3.283 3.330 23,535 +0.02(+0.53%)
Aug 16, 2012 3.283 3.326 3.283 3.313 14,718 +0.03(+0.90%)
Aug 15, 2012 3.318 3.318 3.259 3.283 8,379 -0.02(-0.54%)
Aug 14, 2012 3.413 3.472 3.283 3.301 8,838 -0.11(-3.29%)
Aug 13, 2012 3.448 3.448 3.366 3.413 8,935 -0.01(-0.34%)
Aug 10, 2012 3.466 3.466 3.413 3.425 3,962 -0.05(-1.36%)
Aug 09, 2012 3.348 3.496 3.348 3.472 7,031 +0.11(+3.16%)
Aug 08, 2012 3.348 3.442 3.248 3.366 11,465 +0.02(+0.71%)
Aug 07, 2012 3.277 3.383 3.271 3.342 22,971 +0.09(+2.90%)
Aug 06, 2012 3.166 3.248 3.166 3.248 19,449 +0.12(+3.96%)
Aug 03, 2012 3.195 3.307 3.113 3.124 25,156 -0.07(-2.21%)
Aug 02, 2012 3.230 3.266 3.183 3.195 30,855 -0.01(-0.18%)
Aug 01, 2012 3.236 3.313 3.189 3.201 41,394 -0.01(-0.18%)
Jul 31, 2012 3.242 3.242 3.195 3.207 17,065 -0.06(-1.98%)
Jul 30, 2012 3.330 3.330 3.260 3.271 8,144 -0.04(-1.07%)
Jul 27, 2012 3.154 3.307 3.142 3.307 19,741 +0.18(+5.64%)
Jul 26, 2012 3.113 3.166 3.113 3.130 14,755 +0.09(+3.10%)
Jul 25, 2012 3.089 3.171 3.030 3.036 13,239 +0.06(+2.18%)
Jul 24, 2012 3.113 3.113 2.948 2.971 37,636 -0.15(-4.72%)
Jul 23, 2012 3.077 3.130 3.054 3.118 25,279 -0.06(-1.85%)
Jul 20, 2012 3.271 3.283 3.118 3.177 21,366 -0.13(-3.91%)
Jul 19, 2012 3.377 3.383 3.307 3.307 18,299 -0.05(-1.58%)
Jul 18, 2012 3.348 3.436 3.324 3.360 17,631 +0.01(+0.35%)
Jul 17, 2012 3.407 3.407 3.307 3.348 7,520 -0.01(-0.35%)
Jul 16, 2012 3.419 3.430 3.337 3.360 39,266 +0.01(+0.18%)
Jul 13, 2012 3.319 3.407 3.313 3.354 15,996 +0.08(+2.33%)
Jul 12, 2012 3.348 3.348 3.277 3.277 27,626 -0.09(-2.79%)
Jul 11, 2012 3.430 3.430 3.360 3.371 22,872 -0.03(-0.87%)
Jul 10, 2012 3.436 3.436 3.401 3.401 12,195 -0.04(-1.03%)
Jul 09, 2012 3.548 3.548 3.436 3.436 69,328 -0.09(-2.50%)
Jul 06, 2012 3.530 3.560 3.471 3.524 129,857 -0.02(-0.50%)
Jul 05, 2012 3.560 3.607 3.430 3.542 51,532 +0.00(+0.00%)
Jul 03, 2012 3.589 3.589 3.530 3.542 22,044 -0.05(-1.31%)
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.