Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marine Products Corp (NY: MPX )

11.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 30, 2011 3.286 3.769 3.166 3.386 561,540 +0.35(+11.36%)
Nov 29, 2011 3.053 3.147 3.003 3.041 66,677 +0.03(+1.04%)
Nov 28, 2011 2.978 3.116 2.921 3.009 60,650 +0.20(+7.16%)
Nov 25, 2011 2.890 2.909 2.808 2.808 29,445 -0.11(-3.87%)
Nov 23, 2011 2.921 2.984 2.909 2.921 87,720 -0.04(-1.27%)
Nov 22, 2011 2.928 2.959 2.896 2.959 44,240 -0.01(-0.42%)
Nov 21, 2011 2.934 3.015 2.934 2.971 70,774 -0.04(-1.25%)
Nov 18, 2011 3.022 3.110 2.959 3.009 98,164 -0.01(-0.42%)
Nov 17, 2011 3.022 3.041 3.022 3.022 61,433 +0.00(+0.00%)
Nov 16, 2011 3.260 3.260 2.928 3.022 202,898 -0.30(-9.07%)
Nov 15, 2011 3.028 3.405 3.009 3.323 54,484 +0.28(+9.07%)
Nov 14, 2011 3.015 3.066 2.984 3.047 37,170 +0.03(+0.83%)
Nov 11, 2011 2.965 3.028 2.921 3.022 28,364 +0.11(+3.66%)
Nov 10, 2011 2.890 3.367 2.783 2.915 36,089 +0.09(+3.34%)
Nov 09, 2011 3.009 3.047 2.783 2.821 32,923 -0.31(-9.84%)
Nov 08, 2011 3.185 3.185 3.022 3.129 21,240 -0.02(-0.60%)
Nov 07, 2011 3.179 3.210 3.147 3.147 16,939 -0.04(-1.38%)
Nov 04, 2011 3.342 3.342 3.185 3.191 12,713 -0.20(-5.93%)
Nov 03, 2011 3.286 3.392 3.235 3.392 25,699 +0.17(+5.26%)
Nov 02, 2011 3.323 3.323 3.097 3.223 32,657 -0.03(-0.97%)
Nov 01, 2011 3.304 3.769 3.223 3.254 40,541 -0.22(-6.33%)
Oct 31, 2011 3.713 3.713 3.468 3.474 53,438 -0.21(-5.79%)
Oct 28, 2011 3.675 3.763 3.499 3.688 29,553 -0.02(-0.51%)
Oct 27, 2011 3.298 3.832 3.216 3.707 128,431 +0.55(+17.30%)
Oct 26, 2011 3.072 3.198 2.846 3.160 59,547 +0.17(+5.67%)
Oct 25, 2011 3.304 3.304 2.946 2.990 26,229 -0.34(-10.19%)
Oct 24, 2011 3.160 3.330 3.122 3.330 36,415 +0.21(+6.64%)
Oct 21, 2011 2.802 3.166 2.726 3.122 76,452 +0.41(+15.31%)
Oct 20, 2011 2.764 2.777 2.657 2.708 31,562 -0.03(-0.92%)
Oct 19, 2011 2.846 2.846 2.726 2.733 22,480 -0.14(-4.81%)
Oct 18, 2011 2.758 2.890 2.726 2.871 34,674 +0.13(+4.58%)
Oct 17, 2011 2.858 2.858 2.739 2.745 29,164 -0.17(-5.82%)
Oct 14, 2011 2.884 2.915 2.808 2.915 20,460 +0.06(+1.98%)
Oct 13, 2011 2.877 2.877 2.814 2.858 22,823 -0.05(-1.73%)
Oct 12, 2011 2.814 2.928 2.814 2.909 24,165 +0.11(+3.81%)
Oct 11, 2011 2.708 2.827 2.708 2.802 20,723 +0.06(+2.06%)
Oct 10, 2011 2.689 2.745 2.670 2.745 40,597 +0.11(+4.05%)
Oct 07, 2011 2.714 2.714 2.576 2.639 83,231 -0.07(-2.55%)
Oct 06, 2011 2.639 2.720 2.601 2.708 26,156 +0.08(+2.86%)
Oct 05, 2011 2.513 2.670 2.513 2.632 49,972 -0.03(-1.18%)
Oct 04, 2011 2.180 2.940 1.960 2.664 73,456 +0.48(+21.84%)
Oct 03, 2011 2.324 2.343 2.149 2.186 55,428 +0.04(+1.75%)
Sep 30, 2011 2.249 2.366 2.149 2.149 57,377 -0.16(-7.07%)
Sep 29, 2011 2.381 2.381 2.205 2.312 23,843 +0.03(+1.10%)
Sep 28, 2011 2.620 2.689 2.274 2.287 26,953 -0.35(-13.33%)
Sep 27, 2011 2.494 2.639 2.488 2.639 29,971 +0.19(+7.97%)
Sep 26, 2011 2.450 2.551 2.318 2.444 15,464 +0.06(+2.64%)
Sep 23, 2011 2.356 2.463 2.337 2.381 19,209 +0.05(+2.16%)
Sep 22, 2011 2.356 2.400 2.299 2.331 39,729 -0.01(-0.27%)
Sep 21, 2011 2.519 2.525 2.280 2.337 32,459 -0.16(-6.30%)
Sep 20, 2011 2.557 2.582 2.481 2.494 19,997 -0.01(-0.25%)
Sep 19, 2011 2.569 2.569 2.475 2.500 8,280 -0.14(-5.24%)
Sep 16, 2011 2.664 2.670 2.620 2.639 56,176 +0.00(+0.00%)
Sep 15, 2011 2.657 2.683 2.532 2.639 30,034 +0.00(+0.00%)
Sep 14, 2011 2.620 2.689 2.551 2.639 21,115 +0.03(+1.20%)
Sep 13, 2011 2.563 2.632 2.563 2.607 22,036 +0.06(+2.22%)
Sep 12, 2011 2.507 2.676 2.394 2.551 18,092 -0.02(-0.73%)
Sep 09, 2011 2.595 2.613 2.463 2.569 50,657 -0.10(-3.76%)
Sep 08, 2011 3.072 3.078 2.525 2.670 51,977 -0.43(-13.97%)
Sep 07, 2011 3.066 3.242 3.053 3.103 25,798 +0.11(+3.56%)
Sep 06, 2011 2.915 3.179 2.915 2.997 62,218 +0.08(+2.80%)
Sep 02, 2011 3.122 3.254 2.871 2.915 89,581 -0.30(-9.38%)
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.