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 (%)
Feb 28, 2011 4.221 4.285 4.197 4.267 21,313 +0.08(+1.81%)
Feb 25, 2011 4.139 4.221 4.104 4.191 24,768 +0.08(+1.85%)
Feb 24, 2011 4.127 4.150 4.074 4.115 35,520 +0.01(+0.14%)
Feb 23, 2011 4.080 4.168 4.069 4.110 20,916 +0.04(+1.01%)
Feb 22, 2011 4.180 4.226 4.039 4.069 35,516 -0.13(-3.06%)
Feb 18, 2011 4.238 4.238 4.150 4.197 28,846 -0.03(-0.69%)
Feb 17, 2011 4.209 4.226 4.156 4.226 17,051 +0.01(+0.28%)
Feb 16, 2011 4.221 4.221 4.162 4.215 10,949 +0.01(+0.28%)
Feb 15, 2011 4.186 4.238 4.150 4.203 19,087 +0.01(+0.14%)
Feb 14, 2011 4.226 4.226 4.186 4.197 11,629 -0.04(-0.97%)
Feb 11, 2011 4.168 4.238 4.168 4.238 19,270 +0.04(+0.83%)
Feb 10, 2011 4.180 4.267 4.127 4.203 36,274 -0.01(-0.14%)
Feb 09, 2011 4.232 4.238 4.191 4.209 15,991 -0.03(-0.69%)
Feb 08, 2011 4.186 4.238 4.133 4.238 12,422 +0.03(+0.69%)
Feb 07, 2011 4.168 4.226 4.127 4.209 15,115 +0.05(+1.12%)
Feb 04, 2011 4.180 4.180 4.104 4.162 22,986 +0.03(+0.71%)
Feb 03, 2011 4.098 4.139 4.045 4.133 25,558 +0.01(+0.28%)
Feb 02, 2011 4.156 4.197 4.074 4.121 41,767 -0.06(-1.54%)
Feb 01, 2011 4.267 4.267 4.127 4.186 41,775 -0.02(-0.56%)
Jan 31, 2011 4.180 4.314 4.150 4.209 25,172 +0.06(+1.55%)
Jan 28, 2011 4.367 4.408 4.069 4.145 79,136 -0.22(-5.09%)
Jan 27, 2011 4.343 4.384 4.285 4.367 14,239 +0.09(+2.05%)
Jan 26, 2011 4.285 4.373 4.232 4.279 36,276 -0.01(-0.14%)
Jan 25, 2011 4.244 4.285 4.150 4.285 69,529 +0.02(+0.41%)
Jan 24, 2011 4.139 4.355 4.127 4.267 48,724 +0.14(+3.40%)
Jan 21, 2011 4.115 4.291 4.092 4.127 66,265 +0.05(+1.29%)
Jan 20, 2011 4.010 4.110 4.010 4.074 53,492 +0.04(+1.01%)
Jan 19, 2011 3.952 4.150 3.952 4.034 61,350 +0.05(+1.32%)
Jan 18, 2011 3.934 4.010 3.928 3.981 27,274 +0.01(+0.29%)
Jan 14, 2011 3.934 3.969 3.894 3.969 25,536 +0.07(+1.80%)
Jan 13, 2011 3.905 3.922 3.835 3.899 26,746 +0.02(+0.45%)
Jan 12, 2011 3.870 3.917 3.806 3.882 9,063 +0.06(+1.68%)
Jan 11, 2011 3.829 3.829 3.770 3.817 24,113 +0.01(+0.15%)
Jan 10, 2011 3.776 3.946 3.776 3.811 31,441 +0.01(+0.15%)
Jan 07, 2011 3.911 3.911 3.747 3.806 83,757 -0.09(-2.40%)
Jan 06, 2011 3.893 3.905 3.882 3.899 55,895 +0.01(+0.15%)
Jan 05, 2011 3.893 3.969 3.893 3.893 47,140 +0.00(+0.00%)
Jan 04, 2011 3.998 3.998 3.882 3.893 54,417 -0.09(-2.35%)
Jan 03, 2011 3.952 4.004 3.899 3.987 20,781 +0.09(+2.40%)
Dec 31, 2010 3.893 3.928 3.893 3.893 22,520 +0.00(+0.00%)
Dec 30, 2010 3.911 3.940 3.893 3.893 40,364 -0.04(-0.89%)
Dec 29, 2010 3.963 3.975 3.905 3.928 10,063 -0.04(-0.89%)
Dec 28, 2010 3.946 3.975 3.893 3.963 28,126 +0.01(+0.15%)
Dec 27, 2010 3.806 3.985 3.806 3.958 35,188 +0.13(+3.52%)
Dec 23, 2010 3.765 3.823 3.765 3.823 26,850 +0.05(+1.40%)
Dec 22, 2010 3.741 3.800 3.730 3.770 20,924 +0.04(+1.10%)
Dec 21, 2010 3.724 3.735 3.654 3.730 18,984 +0.05(+1.27%)
Dec 20, 2010 3.630 3.730 3.566 3.683 26,893 +0.08(+2.27%)
Dec 17, 2010 3.507 3.619 3.507 3.601 105,927 -0.08(-2.22%)
Dec 16, 2010 3.613 3.765 3.572 3.683 69,592 +0.10(+2.77%)
Dec 15, 2010 3.665 3.917 3.566 3.583 79,892 -0.08(-2.23%)
Dec 14, 2010 3.870 3.876 3.654 3.665 50,944 -0.17(-4.42%)
Dec 13, 2010 4.092 4.121 3.823 3.835 47,427 -0.23(-5.61%)
Dec 10, 2010 3.800 4.092 3.800 4.063 27,916 +0.27(+7.09%)
Dec 09, 2010 3.870 3.870 3.747 3.794 15,383 -0.02(-0.61%)
Dec 08, 2010 3.852 3.858 3.718 3.817 22,909 +0.00(+0.00%)
Dec 07, 2010 3.864 3.958 3.770 3.817 114,990 +0.03(+0.77%)
Dec 06, 2010 3.654 3.817 3.644 3.788 23,388 +0.11(+3.02%)
Dec 03, 2010 3.800 3.800 3.665 3.677 20,442 -0.17(-4.41%)
Dec 02, 2010 3.817 3.852 3.765 3.846 22,936 +0.02(+0.46%)
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.