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

Marine Products Corp (NY: MPX )

11.46 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2013 6.931 6.931 6.738 6.881 19,600 -0.04(-0.62%)
Nov 27, 2013 6.645 6.924 6.524 6.924 12,797 +0.30(+4.53%)
Nov 26, 2013 6.216 6.752 6.117 6.624 16,809 +0.39(+6.31%)
Nov 25, 2013 5.952 6.317 5.952 6.231 16,911 -0.05(-0.80%)
Nov 22, 2013 6.231 6.317 6.138 6.281 18,526 +0.07(+1.15%)
Nov 21, 2013 6.088 6.216 5.992 6.209 7,956 +0.17(+2.84%)
Nov 20, 2013 5.781 6.038 5.781 6.038 19,766 -0.04(-0.59%)
Nov 19, 2013 5.966 6.074 5.952 6.074 12,904 +0.09(+1.55%)
Nov 18, 2013 5.888 5.988 5.866 5.981 18,011 +0.10(+1.70%)
Nov 15, 2013 5.824 5.909 5.716 5.881 27,820 +0.04(+0.61%)
Nov 14, 2013 6.031 6.031 5.788 5.845 16,514 -0.15(-2.50%)
Nov 13, 2013 5.909 6.009 5.909 5.995 40,525 +0.06(+1.08%)
Nov 12, 2013 6.002 6.002 5.659 5.931 35,397 -0.24(-3.94%)
Nov 11, 2013 6.095 6.216 5.988 6.174 19,879 +0.09(+1.41%)
Nov 08, 2013 5.966 6.138 5.966 6.088 16,750 +0.10(+1.67%)
Nov 07, 2013 6.359 6.359 5.824 5.988 33,148 -0.26(-4.12%)
Nov 06, 2013 6.331 6.438 6.209 6.245 9,246 -0.06(-1.02%)
Nov 05, 2013 6.387 6.387 6.253 6.309 16,836 -0.13(-2.09%)
Nov 04, 2013 6.615 6.615 6.402 6.444 11,610 +0.09(+1.34%)
Nov 01, 2013 6.615 6.625 6.231 6.359 51,171 -0.29(-4.38%)
Oct 31, 2013 6.849 6.849 6.650 6.650 13,826 +0.01(+0.21%)
Oct 30, 2013 6.846 6.849 6.515 6.636 10,404 -0.23(-3.41%)
Oct 29, 2013 6.253 6.920 6.253 6.870 33,144 +0.23(+3.53%)
Oct 28, 2013 6.629 6.650 6.536 6.636 8,792 +0.07(+1.08%)
Oct 25, 2013 6.600 6.600 6.494 6.565 8,284 -0.01(-0.11%)
Oct 24, 2013 6.331 6.643 6.210 6.572 14,507 +0.27(+4.28%)
Oct 23, 2013 6.618 6.618 6.238 6.302 18,243 -0.42(-6.23%)
Oct 22, 2013 6.707 6.771 6.671 6.721 16,989 +0.03(+0.42%)
Oct 21, 2013 6.707 6.707 6.603 6.693 28,869 +0.02(+0.32%)
Oct 18, 2013 6.820 6.820 6.586 6.671 33,020 -0.05(-0.74%)
Oct 17, 2013 6.664 6.863 6.600 6.721 42,804 +0.05(+0.74%)
Oct 16, 2013 6.863 7.019 6.615 6.671 16,768 -0.16(-2.29%)
Oct 15, 2013 6.799 6.868 6.678 6.827 43,345 -0.06(-0.93%)
Oct 14, 2013 6.749 7.012 6.723 6.891 62,812 +0.11(+1.68%)
Oct 11, 2013 6.515 6.849 6.444 6.778 45,926 +0.21(+3.24%)
Oct 10, 2013 6.515 6.565 6.458 6.565 16,751 +0.09(+1.31%)
Oct 09, 2013 6.281 6.494 6.281 6.480 15,046 +0.21(+3.28%)
Oct 08, 2013 6.111 6.345 6.111 6.274 10,646 +0.18(+2.91%)
Oct 07, 2013 6.047 6.167 6.047 6.096 27,333 -0.02(-0.35%)
Oct 04, 2013 6.153 6.169 6.095 6.118 3,879 -0.06(-1.03%)
Oct 03, 2013 6.292 6.366 6.111 6.182 14,249 -0.22(-3.44%)
Oct 02, 2013 6.430 6.430 6.309 6.402 17,085 -0.06(-0.88%)
Oct 01, 2013 6.444 6.458 6.402 6.458 9,313 +0.01(+0.22%)
Sep 30, 2013 6.246 6.444 6.246 6.444 34,386 +0.07(+1.11%)
Sep 27, 2013 6.316 6.373 6.139 6.373 7,805 -0.01(-0.22%)
Sep 26, 2013 6.366 6.387 6.338 6.387 12,803 +0.02(+0.33%)
Sep 25, 2013 6.132 6.373 6.118 6.366 16,816 +0.00(+0.00%)
Sep 24, 2013 6.260 6.387 6.260 6.366 15,375 -0.01(-0.22%)
Sep 23, 2013 6.260 6.387 6.260 6.380 13,418 -0.04(-0.55%)
Sep 20, 2013 6.430 6.430 6.352 6.416 37,850 +0.03(+0.44%)
Sep 19, 2013 6.395 6.409 6.338 6.387 50,411 +0.02(+0.33%)
Sep 18, 2013 6.260 6.380 6.197 6.366 9,916 +0.09(+1.47%)
Sep 17, 2013 6.338 6.402 6.075 6.274 50,810 -0.06(-1.01%)
Sep 16, 2013 6.352 6.352 6.331 6.338 6,402 -0.01(-0.22%)
Sep 13, 2013 6.387 6.387 6.324 6.352 9,154 +0.01(+0.11%)
Sep 12, 2013 6.359 6.515 6.331 6.345 22,344 -0.03(-0.45%)
Sep 11, 2013 6.380 6.380 6.331 6.373 13,616 -0.12(-1.86%)
Sep 10, 2013 6.544 6.558 6.473 6.494 16,188 -0.01(-0.11%)
Sep 09, 2013 6.338 6.515 6.310 6.501 41,099 +0.18(+2.81%)
Sep 06, 2013 6.395 6.395 6.096 6.324 4,756 -0.01(-0.22%)
Sep 05, 2013 6.132 6.366 6.033 6.338 20,096 +0.23(+3.84%)
Sep 04, 2013 6.189 6.189 6.082 6.104 13,987 -0.06(-0.92%)
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.