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

Marine Products Corp (NY: MPX )

11.50 +0.25 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2009 3.198 3.279 3.154 3.204 34,413 -0.04(-1.35%)
Aug 28, 2009 3.518 3.518 3.248 3.248 23,509 -0.24(-6.85%)
Aug 27, 2009 3.493 3.537 3.392 3.487 17,032 +0.01(+0.36%)
Aug 26, 2009 3.449 3.518 3.418 3.474 8,181 +0.03(+0.91%)
Aug 25, 2009 3.543 3.612 3.392 3.443 22,762 -0.01(-0.36%)
Aug 24, 2009 3.436 3.499 3.392 3.455 39,409 +0.06(+1.85%)
Aug 21, 2009 3.474 3.644 3.273 3.392 61,489 +0.00(+0.00%)
Aug 20, 2009 3.374 3.455 3.330 3.392 32,251 +0.03(+0.75%)
Aug 19, 2009 3.248 3.380 3.191 3.367 18,237 +0.06(+1.71%)
Aug 18, 2009 3.242 3.330 3.242 3.311 19,837 +0.11(+3.33%)
Aug 17, 2009 3.204 3.235 3.141 3.204 19,797 -0.07(-2.11%)
Aug 14, 2009 3.355 3.386 3.251 3.273 48,804 -0.08(-2.25%)
Aug 13, 2009 3.461 3.461 3.298 3.348 54,633 -0.07(-2.02%)
Aug 12, 2009 3.411 3.543 3.399 3.418 39,710 +0.02(+0.55%)
Aug 11, 2009 3.361 3.487 3.311 3.399 18,267 +0.00(+0.00%)
Aug 10, 2009 3.392 3.449 3.116 3.399 47,448 +0.01(+0.19%)
Aug 07, 2009 3.612 3.612 3.392 3.392 71,355 -0.07(-2.00%)
Aug 06, 2009 3.606 3.606 3.436 3.461 27,127 -0.13(-3.67%)
Aug 05, 2009 3.669 3.736 3.537 3.593 39,602 -0.08(-2.22%)
Aug 04, 2009 3.656 3.694 3.593 3.675 15,801 -0.03(-0.85%)
Aug 03, 2009 3.562 3.713 3.392 3.707 62,374 +0.17(+4.80%)
Jul 31, 2009 3.392 3.549 3.248 3.537 38,335 +0.11(+3.30%)
Jul 30, 2009 3.216 3.487 3.173 3.424 67,668 +0.28(+9.00%)
Jul 29, 2009 3.198 3.374 3.015 3.141 59,603 -0.25(-7.24%)
Jul 28, 2009 3.229 3.392 3.110 3.386 59,606 +0.13(+3.85%)
Jul 27, 2009 3.166 3.260 3.141 3.260 21,113 +0.13(+4.01%)
Jul 24, 2009 2.802 3.135 2.802 3.135 19,857 +0.28(+9.91%)
Jul 23, 2009 2.595 2.852 2.532 2.852 66,834 +0.25(+9.40%)
Jul 22, 2009 2.563 2.639 2.563 2.607 26,544 +0.03(+1.22%)
Jul 21, 2009 2.613 2.620 2.544 2.576 32,961 -0.03(-0.97%)
Jul 20, 2009 2.595 2.601 2.481 2.601 15,454 +0.03(+1.22%)
Jul 17, 2009 2.846 2.846 2.563 2.569 35,872 -0.28(-9.91%)
Jul 16, 2009 2.601 2.865 2.601 2.852 66,869 +0.23(+8.87%)
Jul 15, 2009 2.494 2.620 2.387 2.620 41,918 +0.17(+6.92%)
Jul 14, 2009 2.532 2.588 2.400 2.450 7,767 -0.09(-3.70%)
Jul 13, 2009 2.350 2.544 2.293 2.544 25,974 +0.20(+8.58%)
Jul 10, 2009 2.356 2.375 2.306 2.343 16,058 -0.01(-0.53%)
Jul 09, 2009 2.419 2.437 2.356 2.356 24,672 -0.03(-1.32%)
Jul 08, 2009 2.481 2.500 2.356 2.387 26,105 -0.08(-3.06%)
Jul 07, 2009 2.394 2.582 2.356 2.463 37,461 +0.08(+3.16%)
Jul 06, 2009 2.507 2.507 2.356 2.387 22,285 -0.08(-3.06%)
Jul 02, 2009 2.525 2.525 2.419 2.463 30,457 -0.15(-5.77%)
Jul 01, 2009 2.375 2.613 2.375 2.613 49,508 +0.26(+10.93%)
Jun 30, 2009 2.381 2.431 2.356 2.356 32,192 -0.03(-1.32%)
Jun 29, 2009 2.563 2.563 2.356 2.387 36,138 -0.17(-6.63%)
Jun 26, 2009 2.607 2.639 2.513 2.557 247,777 -0.04(-1.69%)
Jun 25, 2009 2.475 2.601 2.475 2.601 39,681 +0.12(+4.81%)
Jun 24, 2009 2.513 2.513 2.456 2.481 15,964 -0.01(-0.50%)
Jun 23, 2009 2.488 2.513 2.450 2.494 24,195 +0.09(+3.66%)
Jun 22, 2009 2.503 2.513 2.362 2.406 27,213 -0.11(-4.25%)
Jun 19, 2009 2.720 2.720 2.481 2.513 65,066 -0.16(-6.10%)
Jun 18, 2009 2.425 2.676 2.425 2.676 34,481 +0.25(+10.36%)
Jun 17, 2009 2.318 2.450 2.262 2.425 14,069 +0.10(+4.32%)
Jun 16, 2009 2.450 2.475 2.318 2.324 26,452 -0.07(-2.89%)
Jun 15, 2009 2.456 2.456 2.387 2.394 27,452 -0.11(-4.51%)
Jun 12, 2009 2.494 2.532 2.450 2.507 18,425 -0.01(-0.25%)
Jun 11, 2009 2.525 2.576 2.481 2.513 69,002 +0.01(+0.25%)
Jun 10, 2009 2.651 2.664 2.463 2.507 49,941 -0.14(-5.45%)
Jun 09, 2009 2.613 2.657 2.513 2.651 51,278 +0.05(+1.93%)
Jun 08, 2009 2.576 2.670 2.513 2.601 32,587 -0.01(-0.48%)
Jun 05, 2009 2.639 2.639 2.551 2.613 30,834 -0.03(-0.95%)
Jun 04, 2009 2.632 2.639 2.613 2.639 36,047 +0.02(+0.72%)
Jun 03, 2009 2.400 2.639 2.400 2.620 27,148 -0.03(-0.95%)
Jun 02, 2009 2.664 2.670 2.557 2.645 154,805 +0.01(+0.48%)
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.