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 (%)
Jun 30, 2016 6.290 6.434 6.177 6.411 27,002 +0.14(+2.17%)
Jun 29, 2016 6.207 6.441 6.207 6.275 23,868 +0.14(+2.22%)
Jun 28, 2016 6.154 6.374 6.131 6.139 28,007 -0.01(-0.12%)
Jun 27, 2016 5.987 6.177 5.987 6.146 33,923 +0.08(+1.25%)
Jun 24, 2016 5.987 6.116 5.967 6.070 65,417 -0.21(-3.38%)
Jun 23, 2016 6.116 6.355 6.116 6.283 20,577 +0.22(+3.63%)
Jun 22, 2016 6.245 6.336 6.040 6.063 31,228 -0.18(-2.91%)
Jun 21, 2016 6.442 6.442 6.064 6.245 27,623 -0.27(-4.07%)
Jun 20, 2016 6.555 6.696 6.502 6.510 22,724 +0.09(+1.42%)
Jun 17, 2016 6.646 6.646 6.334 6.419 116,482 -0.20(-3.09%)
Jun 16, 2016 6.533 6.646 6.427 6.624 11,887 -0.02(-0.23%)
Jun 15, 2016 6.662 6.783 6.612 6.639 37,926 +0.02(+0.34%)
Jun 14, 2016 6.593 6.646 6.548 6.616 18,380 +0.05(+0.69%)
Jun 13, 2016 6.571 6.631 6.525 6.571 22,886 +0.03(+0.46%)
Jun 10, 2016 6.396 6.557 6.355 6.540 16,284 +0.12(+1.89%)
Jun 09, 2016 6.374 6.457 6.313 6.419 18,838 +0.08(+1.19%)
Jun 08, 2016 6.245 6.404 6.245 6.343 26,097 +0.13(+2.07%)
Jun 07, 2016 6.411 6.411 6.055 6.214 34,166 -0.13(-2.03%)
Jun 06, 2016 6.571 6.592 6.336 6.343 27,212 -0.28(-4.23%)
Jun 03, 2016 6.624 6.626 6.593 6.624 8,356 +0.02(+0.34%)
Jun 02, 2016 6.555 6.609 6.548 6.601 17,049 +0.07(+1.04%)
Jun 01, 2016 6.586 6.586 6.458 6.533 11,126 -0.03(-0.46%)
May 31, 2016 6.442 6.593 6.245 6.563 17,691 +0.08(+1.29%)
May 27, 2016 6.593 6.480 6.480 6.480 24,147 -0.07(-1.04%)
May 26, 2016 6.593 6.593 6.472 6.548 7,043 -0.03(-0.46%)
May 25, 2016 6.571 6.593 6.540 6.578 12,665 +0.04(+0.58%)
May 24, 2016 6.343 6.631 6.343 6.540 18,288 +0.23(+3.60%)
May 23, 2016 6.358 6.366 6.313 6.313 6,800 +0.05(+0.85%)
May 20, 2016 6.161 6.283 6.161 6.260 14,336 +0.14(+2.23%)
May 19, 2016 6.142 6.154 6.116 6.123 8,937 +0.03(+0.50%)
May 18, 2016 6.108 6.169 6.093 6.093 7,212 -0.02(-0.25%)
May 17, 2016 6.465 6.465 6.078 6.108 15,458 -0.31(-4.84%)
May 16, 2016 6.525 6.548 6.381 6.419 24,812 -0.01(-0.12%)
May 13, 2016 6.518 6.593 6.396 6.427 8,492 -0.12(-1.85%)
May 12, 2016 6.434 6.586 6.396 6.548 15,224 +0.13(+2.01%)
May 11, 2016 6.427 6.427 6.299 6.419 27,184 +0.05(+0.71%)
May 10, 2016 6.245 6.411 6.245 6.374 15,237 +0.10(+1.57%)
May 09, 2016 5.934 6.290 5.767 6.275 46,698 +0.41(+6.98%)
May 06, 2016 6.063 6.123 5.775 5.866 23,142 -0.21(-3.49%)
May 05, 2016 6.221 6.244 6.071 6.078 8,290 -0.09(-1.46%)
May 04, 2016 6.183 6.304 6.131 6.168 22,582 -0.04(-0.61%)
May 03, 2016 6.281 6.379 6.176 6.206 18,954 -0.08(-1.32%)
May 02, 2016 6.176 6.349 6.176 6.289 14,762 +0.13(+2.08%)
Apr 29, 2016 6.144 6.285 6.131 6.161 39,796 -0.08(-1.33%)
Apr 28, 2016 6.386 6.432 6.221 6.244 16,260 -0.20(-3.04%)
Apr 27, 2016 6.808 6.808 6.394 6.439 44,172 -0.01(-0.12%)
Apr 26, 2016 6.401 6.447 6.388 6.447 25,581 +0.12(+1.90%)
Apr 25, 2016 6.206 6.394 6.198 6.326 34,337 +0.10(+1.57%)
Apr 22, 2016 6.131 6.281 6.131 6.228 49,052 +0.11(+1.72%)
Apr 21, 2016 6.108 6.221 6.057 6.123 6,238 +0.05(+0.87%)
Apr 20, 2016 6.093 6.131 6.071 6.071 6,624 -0.11(-1.71%)
Apr 19, 2016 6.153 6.304 6.093 6.176 11,503 +0.10(+1.61%)
Apr 18, 2016 6.033 6.168 6.003 6.078 18,356 +0.02(+0.37%)
Apr 15, 2016 5.875 6.055 5.875 6.055 13,382 +0.14(+2.42%)
Apr 14, 2016 5.913 5.913 5.873 5.913 7,193 +0.05(+0.90%)
Apr 13, 2016 5.717 5.867 5.627 5.860 18,962 +0.20(+3.45%)
Apr 12, 2016 5.619 5.687 5.551 5.664 7,198 +0.08(+1.35%)
Apr 11, 2016 5.657 5.657 5.589 5.589 8,876 +0.05(+0.81%)
Apr 08, 2016 5.679 5.679 5.484 5.544 11,847 -0.05(-0.94%)
Apr 07, 2016 5.642 5.694 5.589 5.597 8,587 -0.08(-1.33%)
Apr 06, 2016 5.679 5.740 5.657 5.672 10,581 +0.02(+0.27%)
Apr 05, 2016 5.730 5.730 5.649 5.657 8,872 -0.02(-0.27%)
Apr 04, 2016 5.732 5.739 5.642 5.672 14,118 -0.05(-0.79%)
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.