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 (%)
Dec 31, 2013 6.762 6.682 6.682 6.682 14,137 -0.06(-0.89%)
Dec 30, 2013 6.702 6.848 6.549 6.742 16,674 +0.05(+0.70%)
Dec 27, 2013 6.815 6.815 6.549 6.695 16,765 -0.09(-1.27%)
Dec 26, 2013 6.775 6.809 6.729 6.782 6,608 +0.03(+0.39%)
Dec 24, 2013 6.689 6.782 6.689 6.755 15,494 +0.18(+2.73%)
Dec 23, 2013 6.689 6.715 6.483 6.576 36,840 -0.21(-3.13%)
Dec 20, 2013 6.057 6.845 5.977 6.789 91,784 +0.76(+12.57%)
Dec 19, 2013 6.210 6.210 5.984 6.031 10,714 -0.21(-3.30%)
Dec 18, 2013 6.044 6.257 5.945 6.237 13,778 +0.19(+3.08%)
Dec 17, 2013 6.170 6.184 6.007 6.051 9,670 -0.18(-2.88%)
Dec 16, 2013 5.944 6.257 5.944 6.230 33,373 +0.29(+4.93%)
Dec 13, 2013 6.017 6.090 5.805 5.938 43,593 -0.05(-0.78%)
Dec 12, 2013 5.605 5.984 5.605 5.984 16,540 +0.34(+6.01%)
Dec 11, 2013 5.798 5.798 5.505 5.645 43,937 -0.17(-2.97%)
Dec 10, 2013 6.037 6.037 5.645 5.818 15,626 -0.25(-4.06%)
Dec 09, 2013 5.951 6.064 5.798 6.064 16,682 +0.02(+0.33%)
Dec 06, 2013 5.964 6.084 5.964 6.044 11,275 +0.15(+2.60%)
Dec 05, 2013 5.891 5.964 5.864 5.891 18,217 -0.01(-0.11%)
Dec 04, 2013 6.230 6.230 5.878 5.898 13,851 -0.31(-5.03%)
Dec 03, 2013 6.090 6.250 6.070 6.210 27,592 +0.12(+1.97%)
Dec 02, 2013 6.416 6.443 5.997 6.090 27,589 -0.31(-4.88%)
Nov 29, 2013 6.449 6.449 6.270 6.403 21,063 -0.04(-0.62%)
Nov 27, 2013 6.184 6.443 6.070 6.443 13,752 +0.28(+4.53%)
Nov 26, 2013 5.785 6.283 5.692 6.164 18,064 +0.37(+6.31%)
Nov 25, 2013 5.539 5.878 5.539 5.798 18,174 -0.05(-0.80%)
Nov 22, 2013 5.798 5.878 5.711 5.844 19,909 +0.07(+1.15%)
Nov 21, 2013 5.665 5.785 5.576 5.778 8,550 +0.16(+2.84%)
Nov 20, 2013 5.379 5.618 5.379 5.618 21,242 -0.03(-0.59%)
Nov 19, 2013 5.552 5.652 5.539 5.652 13,868 +0.09(+1.55%)
Nov 18, 2013 5.479 5.572 5.459 5.565 19,356 +0.09(+1.70%)
Nov 15, 2013 5.419 5.499 5.319 5.472 29,898 +0.03(+0.61%)
Nov 14, 2013 5.612 5.612 5.386 5.439 17,747 -0.14(-2.50%)
Nov 13, 2013 5.499 5.592 5.499 5.578 43,551 +0.06(+1.08%)
Nov 12, 2013 5.585 5.585 5.266 5.519 38,040 -0.23(-3.94%)
Nov 11, 2013 5.672 5.785 5.572 5.745 21,364 +0.08(+1.41%)
Nov 08, 2013 5.552 5.711 5.552 5.665 18,001 +0.09(+1.67%)
Nov 07, 2013 5.918 5.918 5.419 5.572 35,623 -0.24(-4.12%)
Nov 06, 2013 5.891 5.991 5.778 5.811 9,936 -0.06(-1.02%)
Nov 05, 2013 5.944 5.944 5.818 5.871 18,093 -0.13(-2.09%)
Nov 04, 2013 6.155 6.155 5.957 5.996 12,477 +0.08(+1.34%)
Nov 01, 2013 6.155 6.165 5.798 5.917 54,991 -0.27(-4.38%)
Oct 31, 2013 6.373 6.373 6.188 6.188 14,859 +0.01(+0.21%)
Oct 30, 2013 6.370 6.373 6.063 6.175 11,180 -0.22(-3.41%)
Oct 29, 2013 5.818 6.439 5.818 6.393 35,618 +0.22(+3.53%)
Oct 28, 2013 6.168 6.188 6.082 6.175 9,448 +0.07(+1.08%)
Oct 25, 2013 6.142 6.142 6.043 6.109 8,903 -0.01(-0.11%)
Oct 24, 2013 5.891 6.181 5.779 6.115 15,590 +0.25(+4.28%)
Oct 23, 2013 6.158 6.158 5.805 5.864 19,606 -0.39(-6.23%)
Oct 22, 2013 6.241 6.300 6.208 6.254 18,258 +0.03(+0.42%)
Oct 21, 2013 6.241 6.241 6.144 6.228 31,024 +0.02(+0.32%)
Oct 18, 2013 6.347 6.347 6.129 6.208 35,485 -0.05(-0.74%)
Oct 17, 2013 6.201 6.386 6.142 6.254 46,000 +0.05(+0.74%)
Oct 16, 2013 6.386 6.531 6.155 6.208 18,020 -0.15(-2.29%)
Oct 15, 2013 6.327 6.391 6.214 6.353 46,581 -0.06(-0.93%)
Oct 14, 2013 6.280 6.525 6.256 6.413 67,502 +0.11(+1.68%)
Oct 11, 2013 6.063 6.373 5.996 6.307 49,355 +0.20(+3.24%)
Oct 10, 2013 6.063 6.109 6.010 6.109 18,002 +0.08(+1.31%)
Oct 09, 2013 5.845 6.043 5.845 6.030 16,170 +0.19(+3.28%)
Oct 08, 2013 5.686 5.904 5.686 5.838 11,441 +0.17(+2.91%)
Oct 07, 2013 5.627 5.739 5.627 5.673 29,374 -0.02(-0.35%)
Oct 04, 2013 5.726 5.740 5.671 5.693 4,168 -0.06(-1.03%)
Oct 03, 2013 5.855 5.924 5.686 5.752 15,313 -0.20(-3.44%)
Oct 02, 2013 5.983 5.983 5.871 5.957 18,361 -0.05(-0.88%)
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.