Skip to main content

Marine Products Corp (NY: MPX )

11.75 +0.32 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2009 2.324 2.632 2.211 2.632 82,891 +0.45(+20.40%)
May 29, 2009 2.236 2.249 2.042 2.186 181,043 -0.07(-3.06%)
May 28, 2009 2.412 2.475 2.218 2.255 41,442 -0.12(-5.03%)
May 27, 2009 2.394 2.519 2.331 2.375 88,007 -0.05(-2.07%)
May 26, 2009 2.230 2.475 2.211 2.425 59,098 +0.20(+9.04%)
May 22, 2009 2.199 2.318 2.186 2.224 59,461 +0.04(+2.02%)
May 21, 2009 2.406 2.456 2.155 2.180 66,483 -0.28(-11.25%)
May 20, 2009 2.538 2.569 2.368 2.456 78,133 -0.06(-2.49%)
May 19, 2009 2.613 2.726 2.412 2.519 27,802 -0.13(-4.98%)
May 18, 2009 2.299 2.651 2.299 2.651 45,590 +0.39(+17.22%)
May 15, 2009 2.519 2.632 2.211 2.262 52,131 -0.23(-9.09%)
May 14, 2009 2.500 2.532 2.387 2.488 30,995 +0.04(+1.54%)
May 13, 2009 2.400 2.481 2.400 2.450 40,355 -0.01(-0.26%)
May 12, 2009 2.488 2.500 2.387 2.456 39,866 -0.01(-0.26%)
May 11, 2009 2.481 2.525 2.419 2.463 28,755 -0.08(-3.21%)
May 08, 2009 2.607 2.645 2.500 2.544 22,837 +0.03(+1.25%)
May 07, 2009 2.770 2.770 2.450 2.513 54,996 -0.20(-7.41%)
May 06, 2009 2.858 2.858 2.670 2.714 52,105 -0.11(-4.00%)
May 05, 2009 2.764 2.865 2.701 2.827 33,153 +0.03(+1.12%)
May 04, 2009 2.840 2.858 2.739 2.796 52,935 +0.04(+1.37%)
May 01, 2009 2.921 2.971 2.733 2.758 29,244 -0.16(-5.59%)
Apr 30, 2009 2.695 2.921 2.601 2.921 52,955 +0.25(+9.41%)
Apr 29, 2009 2.764 2.840 2.368 2.670 57,884 -0.07(-2.52%)
Apr 28, 2009 2.664 2.821 2.607 2.739 31,305 +0.09(+3.32%)
Apr 27, 2009 2.827 2.865 2.651 2.651 24,902 -0.27(-9.25%)
Apr 24, 2009 2.808 2.921 2.708 2.921 36,151 +0.16(+5.68%)
Apr 23, 2009 2.833 2.846 2.739 2.764 18,464 -0.06(-2.00%)
Apr 22, 2009 2.990 3.110 2.796 2.821 16,349 -0.24(-7.80%)
Apr 21, 2009 2.701 3.110 2.664 3.059 24,935 +0.36(+13.26%)
Apr 20, 2009 2.978 3.003 2.701 2.701 27,014 -0.41(-13.13%)
Apr 17, 2009 3.003 3.110 2.953 3.110 48,868 +0.10(+3.34%)
Apr 16, 2009 2.802 3.141 2.777 3.009 41,552 +0.23(+8.13%)
Apr 15, 2009 2.733 2.852 2.670 2.783 16,654 +0.05(+1.84%)
Apr 14, 2009 2.971 2.971 2.733 2.733 24,122 -0.35(-11.22%)
Apr 13, 2009 2.959 3.078 2.928 3.078 20,513 +0.06(+2.08%)
Apr 09, 2009 2.909 3.179 2.909 3.015 43,395 +0.20(+7.14%)
Apr 08, 2009 2.714 2.921 2.714 2.814 22,086 +0.10(+3.70%)
Apr 07, 2009 2.877 2.984 2.714 2.714 24,672 -0.24(-8.08%)
Apr 06, 2009 3.066 3.066 2.827 2.953 33,200 -0.16(-5.05%)
Apr 03, 2009 3.141 3.173 3.059 3.110 40,882 -0.06(-1.98%)
Apr 02, 2009 2.833 3.173 2.809 3.173 44,237 +0.41(+14.77%)
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.