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 (%)
Jun 30, 2011 3.917 3.934 3.882 3.928 15,893 +0.01(+0.30%)
Jun 29, 2011 3.917 3.952 3.854 3.917 10,031 -0.03(-0.74%)
Jun 28, 2011 3.952 3.969 3.917 3.946 39,425 +0.02(+0.45%)
Jun 27, 2011 3.922 3.963 3.788 3.928 50,708 -0.04(-0.89%)
Jun 24, 2011 3.835 4.063 3.770 3.963 337,612 +0.15(+3.99%)
Jun 23, 2011 3.525 3.811 3.525 3.811 69,450 +0.29(+8.13%)
Jun 22, 2011 3.578 3.595 3.525 3.525 7,109 -0.09(-2.58%)
Jun 21, 2011 3.420 3.648 3.420 3.619 26,732 +0.24(+7.09%)
Jun 20, 2011 3.367 3.385 3.355 3.379 13,811 +0.04(+1.05%)
Jun 17, 2011 3.315 3.379 3.268 3.344 51,666 +0.05(+1.42%)
Jun 16, 2011 3.203 3.326 3.203 3.297 13,172 +0.11(+3.49%)
Jun 15, 2011 3.168 3.215 3.168 3.186 32,796 -0.01(-0.18%)
Jun 14, 2011 3.203 3.203 3.157 3.192 30,478 +0.03(+0.92%)
Jun 13, 2011 3.133 3.174 3.122 3.163 23,523 +0.04(+1.31%)
Jun 10, 2011 3.127 3.186 3.122 3.122 34,765 -0.01(-0.19%)
Jun 09, 2011 3.145 3.180 3.127 3.127 9,155 +0.01(+0.19%)
Jun 08, 2011 3.051 3.168 3.051 3.122 39,605 +0.07(+2.30%)
Jun 07, 2011 3.040 3.081 2.999 3.051 22,390 +0.06(+1.95%)
Jun 06, 2011 3.133 3.145 2.981 2.993 46,974 -0.16(-5.01%)
Jun 03, 2011 3.338 3.437 3.104 3.151 53,281 -0.50(-13.76%)
May 24, 2011 3.817 3.858 3.648 3.654 34,278 -0.16(-4.14%)
May 23, 2011 3.975 3.986 3.811 3.811 25,440 -0.26(-6.46%)
May 20, 2011 4.092 4.121 3.981 4.074 73,440 -0.03(-0.71%)
May 19, 2011 4.133 4.133 4.092 4.104 25,557 +0.01(+0.29%)
May 18, 2011 4.139 4.156 4.092 4.092 79,949 -0.02(-0.43%)
May 17, 2011 4.127 4.530 4.098 4.110 24,652 -0.01(-0.28%)
May 16, 2011 4.121 4.156 4.104 4.121 45,660 -0.01(-0.14%)
May 13, 2011 4.186 4.186 4.121 4.127 23,023 -0.04(-0.98%)
May 12, 2011 4.180 4.197 4.150 4.168 10,204 -0.03(-0.70%)
May 11, 2011 4.244 4.244 4.197 4.197 6,230 -0.05(-1.24%)
May 10, 2011 4.250 4.250 4.209 4.250 8,089 +0.02(+0.41%)
May 09, 2011 4.121 4.232 4.098 4.232 16,447 +0.12(+2.84%)
May 06, 2011 4.232 4.232 4.098 4.115 14,785 -0.05(-1.12%)
May 05, 2011 4.098 4.332 4.092 4.162 29,743 +0.06(+1.42%)
May 04, 2011 4.110 4.180 4.104 4.104 28,684 -0.02(-0.43%)
May 03, 2011 4.256 4.262 4.110 4.121 67,009 -0.16(-3.69%)
May 02, 2011 4.291 4.308 4.256 4.279 19,886 -0.05(-1.21%)
Apr 29, 2011 4.343 4.343 4.285 4.332 11,870 -0.01(-0.13%)
Apr 28, 2011 4.408 4.408 4.221 4.338 17,556 -0.11(-2.37%)
Apr 27, 2011 4.402 4.443 4.314 4.443 24,966 +0.06(+1.47%)
Apr 26, 2011 4.338 4.431 4.320 4.378 18,637 +0.04(+0.81%)
Apr 25, 2011 4.326 4.343 4.291 4.343 10,859 +0.05(+1.09%)
Apr 21, 2011 4.273 4.308 4.273 4.297 16,673 +0.05(+1.24%)
Apr 20, 2011 4.221 4.256 4.150 4.244 19,042 +0.11(+2.54%)
Apr 19, 2011 4.168 4.168 4.121 4.139 17,082 -0.01(-0.14%)
Apr 18, 2011 4.150 4.162 4.127 4.145 10,867 -0.03(-0.70%)
Apr 15, 2011 4.180 4.209 4.150 4.174 29,245 -0.02(-0.42%)
Apr 14, 2011 4.115 4.209 4.115 4.191 13,014 +0.02(+0.42%)
Apr 13, 2011 4.390 4.390 4.162 4.174 21,759 -0.18(-4.16%)
Apr 12, 2011 4.419 4.449 4.355 4.355 16,524 -0.09(-1.97%)
Apr 11, 2011 4.542 4.542 4.443 4.443 10,951 -0.07(-1.55%)
Apr 08, 2011 4.647 4.647 4.513 4.513 10,032 -0.08(-1.66%)
Apr 07, 2011 4.530 4.653 4.443 4.589 14,670 +0.05(+1.03%)
Apr 06, 2011 4.577 4.601 4.542 4.542 12,087 -0.01(-0.13%)
Apr 05, 2011 4.647 4.659 4.495 4.548 44,124 -0.12(-2.51%)
Apr 04, 2011 4.677 4.700 4.647 4.665 33,188 -0.01(-0.25%)
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.