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 30, 2011 2.093 2.201 1.999 1.999 61,662 -0.15(-7.06%)
Sep 29, 2011 2.216 2.216 2.052 2.151 25,623 +0.02(+1.10%)
Sep 28, 2011 2.438 2.502 2.116 2.128 28,966 -0.33(-13.33%)
Sep 27, 2011 2.321 2.455 2.315 2.455 32,209 +0.18(+7.97%)
Sep 26, 2011 2.280 2.373 2.157 2.274 16,618 +0.06(+2.64%)
Sep 23, 2011 2.192 2.292 2.175 2.216 20,644 +0.05(+2.16%)
Sep 22, 2011 2.192 2.233 2.140 2.169 42,696 -0.01(-0.27%)
Sep 21, 2011 2.344 2.350 2.122 2.175 34,883 -0.15(-6.30%)
Sep 20, 2011 2.379 2.403 2.309 2.321 21,490 -0.01(-0.25%)
Sep 19, 2011 2.391 2.391 2.303 2.327 8,898 -0.13(-5.24%)
Sep 16, 2011 2.479 2.484 2.438 2.455 60,370 +0.00(+0.00%)
Sep 15, 2011 2.473 2.496 2.356 2.455 32,276 +0.00(+0.00%)
Sep 14, 2011 2.438 2.502 2.373 2.455 22,691 +0.03(+1.20%)
Sep 13, 2011 2.385 2.449 2.385 2.426 23,682 +0.05(+2.22%)
Sep 12, 2011 2.332 2.490 2.227 2.373 19,443 -0.02(-0.73%)
Sep 09, 2011 2.414 2.432 2.292 2.391 54,439 -0.09(-3.76%)
Sep 08, 2011 2.859 2.864 2.350 2.484 55,857 -0.40(-13.97%)
Sep 07, 2011 2.853 3.016 2.841 2.888 27,724 +0.10(+3.56%)
Sep 06, 2011 2.712 2.958 2.712 2.788 66,864 +0.08(+2.80%)
Sep 02, 2011 2.905 3.028 2.671 2.712 96,270 -0.28(-9.38%)
Sep 01, 2011 3.274 3.274 2.993 2.993 25,878 -0.26(-8.08%)
Aug 31, 2011 3.344 3.344 3.256 3.256 28,797 -0.08(-2.28%)
Aug 30, 2011 3.344 3.367 3.168 3.332 16,981 -0.07(-2.06%)
Aug 29, 2011 3.157 3.402 3.104 3.402 39,151 +0.30(+9.60%)
Aug 26, 2011 3.092 3.127 3.011 3.104 16,897 +0.00(+0.00%)
Aug 25, 2011 3.467 3.467 3.075 3.104 37,930 -0.35(-10.15%)
Aug 24, 2011 3.081 3.507 3.081 3.455 51,184 +0.34(+11.09%)
Aug 23, 2011 3.016 3.233 2.923 3.110 50,041 +0.08(+2.70%)
Aug 22, 2011 2.999 3.028 2.870 3.028 20,596 +0.15(+5.07%)
Aug 19, 2011 2.747 2.958 2.712 2.882 42,451 +0.09(+3.14%)
Aug 18, 2011 2.905 2.929 2.747 2.794 40,284 -0.23(-7.54%)
Aug 17, 2011 2.940 3.022 2.917 3.022 18,432 +0.12(+4.23%)
Aug 16, 2011 2.952 2.970 2.870 2.899 37,600 -0.11(-3.50%)
Aug 15, 2011 2.841 3.075 2.812 3.005 28,437 +0.20(+7.08%)
Aug 12, 2011 2.654 2.859 2.648 2.806 19,556 +0.16(+6.19%)
Aug 11, 2011 2.408 2.660 2.303 2.642 71,982 +0.25(+10.24%)
Aug 10, 2011 2.718 2.788 2.362 2.397 99,332 -0.45(-15.81%)
Aug 09, 2011 2.847 2.905 2.408 2.847 63,803 +0.20(+7.51%)
Aug 08, 2011 2.847 2.940 2.642 2.648 92,094 -0.29(-9.94%)
Aug 05, 2011 3.005 3.075 2.935 2.940 21,398 -0.02(-0.79%)
Aug 04, 2011 3.239 3.297 2.958 2.964 127,985 -0.33(-10.11%)
Aug 03, 2011 3.157 3.355 3.157 3.297 45,164 +0.16(+5.03%)
Aug 02, 2011 3.274 3.285 3.139 3.139 27,450 -0.15(-4.45%)
Aug 01, 2011 3.244 3.344 3.192 3.285 33,166 +0.10(+3.12%)
Jul 29, 2011 3.139 3.209 3.081 3.186 16,326 +0.00(+0.00%)
Jul 28, 2011 3.180 3.297 3.081 3.186 42,371 +0.04(+1.11%)
Jul 27, 2011 3.373 3.373 3.063 3.151 141,205 -0.16(-4.77%)
Jul 26, 2011 3.338 3.355 3.309 3.309 14,733 -0.05(-1.39%)
Jul 25, 2011 3.122 3.405 3.122 3.355 53,755 +0.08(+2.50%)
Jul 22, 2011 3.285 3.315 3.244 3.274 16,528 -0.02(-0.71%)
Jul 21, 2011 3.028 3.350 3.028 3.297 37,206 +0.30(+10.16%)
Jul 20, 2011 3.075 3.075 2.935 2.993 37,225 -0.08(-2.48%)
Jul 19, 2011 3.087 3.092 2.994 3.069 39,461 +0.03(+0.96%)
Jul 18, 2011 3.198 3.209 3.040 3.040 40,385 -0.15(-4.59%)
Jul 15, 2011 3.285 3.361 3.186 3.186 68,855 -0.12(-3.54%)
Jul 14, 2011 3.531 3.554 3.297 3.303 43,294 -0.25(-7.07%)
Jul 13, 2011 3.601 3.601 3.496 3.554 46,680 -0.03(-0.82%)
Jul 12, 2011 3.560 3.636 3.531 3.583 23,718 +0.03(+0.82%)
Jul 11, 2011 3.794 3.794 3.543 3.554 38,700 -0.29(-7.60%)
Jul 08, 2011 3.800 3.876 3.800 3.846 10,712 -0.03(-0.75%)
Jul 07, 2011 3.823 3.893 3.760 3.876 24,843 +0.08(+2.16%)
Jul 06, 2011 3.934 3.946 3.765 3.794 74,560 -0.14(-3.57%)
Jul 05, 2011 3.940 3.940 3.882 3.934 17,972 -0.03(-0.74%)
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.