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 (%)
Jul 31, 2009 3.157 3.303 3.022 3.291 41,197 +0.11(+3.30%)
Jul 30, 2009 2.993 3.244 2.952 3.186 72,721 +0.26(+9.00%)
Jul 29, 2009 2.975 3.139 2.806 2.923 64,053 -0.23(-7.24%)
Jul 28, 2009 3.005 3.157 2.894 3.151 64,057 +0.12(+3.85%)
Jul 27, 2009 2.946 3.034 2.923 3.034 22,690 +0.12(+4.01%)
Jul 24, 2009 2.607 2.917 2.607 2.917 21,340 +0.26(+9.91%)
Jul 23, 2009 2.414 2.654 2.356 2.654 71,825 +0.23(+9.40%)
Jul 22, 2009 2.385 2.455 2.385 2.426 28,526 +0.03(+1.22%)
Jul 21, 2009 2.432 2.438 2.368 2.397 35,422 -0.02(-0.97%)
Jul 20, 2009 2.414 2.420 2.309 2.420 16,608 +0.03(+1.22%)
Jul 17, 2009 2.648 2.648 2.385 2.391 38,551 -0.26(-9.91%)
Jul 16, 2009 2.420 2.666 2.420 2.654 71,862 +0.22(+8.87%)
Jul 15, 2009 2.321 2.438 2.222 2.438 45,048 +0.16(+6.92%)
Jul 14, 2009 2.356 2.408 2.233 2.280 8,347 -0.09(-3.70%)
Jul 13, 2009 2.186 2.368 2.134 2.368 27,914 +0.19(+8.58%)
Jul 10, 2009 2.192 2.210 2.145 2.180 17,257 -0.01(-0.53%)
Jul 09, 2009 2.251 2.268 2.192 2.192 26,515 -0.03(-1.32%)
Jul 08, 2009 2.309 2.327 2.192 2.221 28,054 -0.07(-3.06%)
Jul 07, 2009 2.227 2.403 2.192 2.292 40,258 +0.07(+3.16%)
Jul 06, 2009 2.332 2.332 2.192 2.221 23,949 -0.07(-3.06%)
Jul 02, 2009 2.350 2.350 2.251 2.292 32,731 -0.14(-5.77%)
Jul 01, 2009 2.210 2.432 2.210 2.432 53,204 +0.24(+10.93%)
Jun 30, 2009 2.216 2.262 2.192 2.192 34,596 -0.03(-1.32%)
Jun 29, 2009 2.385 2.385 2.192 2.221 38,836 -0.16(-6.63%)
Jun 26, 2009 2.426 2.455 2.338 2.379 266,278 -0.04(-1.69%)
Jun 25, 2009 2.303 2.420 2.303 2.420 42,644 +0.11(+4.81%)
Jun 24, 2009 2.338 2.338 2.286 2.309 17,156 -0.01(-0.50%)
Jun 23, 2009 2.315 2.338 2.280 2.321 26,001 +0.08(+3.66%)
Jun 22, 2009 2.330 2.338 2.198 2.239 29,245 -0.10(-4.25%)
Jun 19, 2009 2.531 2.531 2.309 2.338 69,924 -0.15(-6.10%)
Jun 18, 2009 2.256 2.490 2.256 2.490 37,056 +0.23(+10.36%)
Jun 17, 2009 2.157 2.280 2.104 2.256 15,120 +0.09(+4.32%)
Jun 16, 2009 2.280 2.303 2.157 2.163 28,427 -0.06(-2.89%)
Jun 15, 2009 2.286 2.286 2.221 2.227 29,501 -0.11(-4.51%)
Jun 12, 2009 2.321 2.356 2.280 2.332 19,800 -0.01(-0.25%)
Jun 11, 2009 2.350 2.397 2.309 2.338 74,155 +0.01(+0.25%)
Jun 10, 2009 2.467 2.479 2.292 2.332 53,670 -0.13(-5.45%)
Jun 09, 2009 2.432 2.473 2.338 2.467 55,106 +0.05(+1.93%)
Jun 08, 2009 2.397 2.484 2.338 2.420 35,020 -0.01(-0.48%)
Jun 05, 2009 2.455 2.455 2.373 2.432 33,137 -0.02(-0.95%)
Jun 04, 2009 2.449 2.455 2.432 2.455 38,739 +0.02(+0.72%)
Jun 03, 2009 2.233 2.455 2.233 2.438 29,175 -0.02(-0.95%)
Jun 02, 2009 2.479 2.484 2.379 2.461 166,364 +0.01(+0.48%)
Jun 01, 2009 2.163 2.449 2.058 2.449 89,080 +0.42(+20.40%)
May 29, 2009 2.081 2.093 1.900 2.034 194,561 -0.06(-3.06%)
May 28, 2009 2.245 2.303 2.064 2.099 44,536 -0.11(-5.03%)
May 27, 2009 2.227 2.344 2.169 2.210 94,578 -0.05(-2.07%)
May 26, 2009 2.075 2.303 2.058 2.256 63,511 +0.19(+9.04%)
May 22, 2009 2.046 2.157 2.034 2.069 63,901 +0.04(+2.02%)
May 21, 2009 2.239 2.286 2.005 2.028 71,447 -0.26(-11.25%)
May 20, 2009 2.362 2.391 2.204 2.286 83,967 -0.06(-2.49%)
May 19, 2009 2.432 2.537 2.245 2.344 29,878 -0.12(-4.98%)
May 18, 2009 2.140 2.467 2.140 2.467 48,994 +0.36(+17.22%)
May 15, 2009 2.344 2.449 2.058 2.104 56,023 -0.21(-9.09%)
May 14, 2009 2.327 2.356 2.221 2.315 33,309 +0.04(+1.54%)
May 13, 2009 2.233 2.309 2.233 2.280 43,368 -0.01(-0.26%)
May 12, 2009 2.315 2.327 2.221 2.286 42,843 -0.01(-0.25%)
May 11, 2009 2.309 2.350 2.251 2.292 30,902 -0.08(-3.21%)
May 08, 2009 2.426 2.461 2.327 2.368 24,542 +0.03(+1.25%)
May 07, 2009 2.578 2.578 2.280 2.338 59,103 -0.19(-7.41%)
May 06, 2009 2.660 2.660 2.484 2.525 55,996 -0.11(-4.00%)
May 05, 2009 2.572 2.666 2.514 2.631 35,629 +0.03(+1.12%)
May 04, 2009 2.642 2.660 2.549 2.601 56,887 +0.04(+1.37%)
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.