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

Marine Products Corp (NY: MPX )

10.65 +0.10 (+0.95%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 13, 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, 2014 5.704 5.838 5.684 5.691 34,860 -0.10(-1.74%)
Jul 30, 2014 5.925 5.925 5.778 5.791 24,400 -0.12(-2.04%)
Jul 29, 2014 5.791 5.949 5.791 5.912 19,057 +0.13(+2.20%)
Jul 28, 2014 5.919 5.919 5.785 5.785 14,156 -0.14(-2.38%)
Jul 25, 2014 5.744 5.925 5.744 5.925 59,930 +0.12(+2.08%)
Jul 24, 2014 6.012 6.032 5.779 5.805 26,013 -0.19(-3.24%)
Jul 23, 2014 5.965 6.113 5.785 5.999 105,019 +0.52(+9.55%)
Jul 22, 2014 5.182 5.536 5.182 5.476 18,466 +0.30(+5.83%)
Jul 21, 2014 5.161 5.255 5.101 5.175 26,770 -0.07(-1.40%)
Jul 18, 2014 5.134 5.282 5.134 5.248 18,264 +0.08(+1.56%)
Jul 17, 2014 5.282 5.389 5.074 5.168 23,955 -0.11(-2.16%)
Jul 16, 2014 5.335 5.335 5.282 5.282 15,268 -0.01(-0.13%)
Jul 15, 2014 5.490 5.490 5.282 5.288 13,246 -0.19(-3.43%)
Jul 14, 2014 5.469 5.610 5.449 5.476 11,768 +0.02(+0.37%)
Jul 11, 2014 5.443 5.473 5.416 5.456 5,435 -0.02(-0.37%)
Jul 10, 2014 5.650 5.711 5.416 5.476 17,215 -0.32(-5.55%)
Jul 09, 2014 5.949 5.949 5.798 5.798 5,062 -0.01(-0.12%)
Jul 08, 2014 5.885 5.892 5.677 5.805 16,585 -0.16(-2.70%)
Jul 07, 2014 6.032 6.032 5.925 5.965 18,147 -0.06(-1.00%)
Jul 03, 2014 5.878 6.026 6.026 6.026 8,056 +0.16(+2.74%)
Jul 02, 2014 5.791 5.885 5.771 5.865 13,293 +0.02(+0.34%)
Jul 01, 2014 5.630 5.939 5.630 5.845 28,356 +0.28(+5.06%)
Jun 30, 2014 5.483 5.563 5.476 5.563 16,094 +0.08(+1.47%)
Jun 27, 2014 5.342 5.490 5.342 5.483 54,769 +0.11(+1.99%)
Jun 26, 2014 5.416 5.483 5.349 5.376 8,175 -0.03(-0.62%)
Jun 25, 2014 5.282 5.429 5.282 5.409 9,637 +0.11(+2.02%)
Jun 24, 2014 5.288 5.369 5.282 5.302 16,587 +0.01(+0.13%)
Jun 23, 2014 5.295 5.329 5.288 5.295 8,483 +0.01(+0.13%)
Jun 20, 2014 5.396 5.396 5.282 5.288 66,447 -0.07(-1.37%)
Jun 19, 2014 5.322 5.396 5.303 5.362 20,498 +0.05(+1.01%)
Jun 18, 2014 5.392 5.476 5.309 5.309 7,537 -0.01(-0.25%)
Jun 17, 2014 5.295 5.376 5.295 5.322 20,017 +0.01(+0.13%)
Jun 16, 2014 5.235 5.362 5.235 5.315 25,740 +0.15(+2.85%)
Jun 13, 2014 5.215 5.268 5.141 5.168 12,242 -0.01(-0.13%)
Jun 12, 2014 5.154 5.268 5.148 5.175 7,228 -0.07(-1.40%)
Jun 11, 2014 5.322 5.322 5.146 5.248 24,072 -0.12(-2.25%)
Jun 10, 2014 5.349 5.396 5.349 5.369 23,175 +0.21(+4.03%)
Jun 06, 2014 5.282 5.285 5.087 5.161 22,533 -0.07(-1.28%)
Jun 05, 2014 5.084 5.228 5.084 5.228 10,470 +0.16(+3.17%)
Jun 04, 2014 5.061 5.128 5.061 5.067 17,707 +0.00(+0.00%)
Jun 03, 2014 5.141 5.141 5.020 5.067 47,410 -0.08(-1.56%)
Jun 02, 2014 5.255 5.255 5.141 5.148 21,658 -0.07(-1.29%)
May 30, 2014 5.262 5.315 5.208 5.215 19,005 -0.03(-0.64%)
May 29, 2014 5.228 5.295 5.201 5.248 30,324 +0.08(+1.56%)
May 28, 2014 5.188 5.188 5.154 5.168 6,145 -0.05(-0.90%)
May 27, 2014 5.094 5.221 5.094 5.215 13,683 +0.14(+2.77%)
May 23, 2014 5.007 5.074 5.074 5.074 20,588 +0.09(+1.88%)
May 22, 2014 4.973 5.034 4.973 4.980 3,850 +0.00(+0.00%)
May 21, 2014 4.846 4.994 4.792 4.980 31,879 +0.14(+2.91%)
May 20, 2014 4.860 4.973 4.826 4.839 52,919 -0.01(-0.14%)
May 19, 2014 4.819 4.856 4.819 4.846 7,243 +0.00(+0.00%)
May 16, 2014 4.766 4.870 4.766 4.846 18,270 +0.06(+1.26%)
May 15, 2014 4.692 4.839 4.692 4.786 21,437 +0.06(+1.28%)
May 14, 2014 4.799 4.819 4.725 4.725 14,505 -0.10(-2.08%)
May 13, 2014 4.940 5.014 4.819 4.826 11,514 -0.15(-3.10%)
May 12, 2014 4.799 4.994 4.799 4.980 16,625 +0.26(+5.54%)
May 09, 2014 4.591 4.746 4.591 4.719 12,342 +0.13(+2.77%)
May 08, 2014 4.739 4.739 4.471 4.591 22,847 -0.15(-3.11%)
May 07, 2014 4.685 4.759 4.612 4.739 37,354 +0.08(+1.73%)
May 06, 2014 4.658 4.739 4.645 4.658 62,848 +0.01(+0.14%)
May 05, 2014 4.612 4.672 4.545 4.652 31,979 -0.01(-0.14%)
May 02, 2014 4.925 4.965 4.518 4.658 91,157 -0.23(-4.64%)
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.