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 (%)
Feb 28, 2013 4.497 4.513 4.379 4.406 7,992 -0.09(-1.90%)
Feb 27, 2013 4.386 4.556 4.386 4.491 14,200 +0.09(+1.93%)
Feb 26, 2013 4.406 4.445 4.406 4.406 6,665 +0.03(+0.60%)
Feb 25, 2013 4.622 4.655 4.373 4.379 193,236 -0.22(-4.84%)
Feb 22, 2013 4.510 4.602 4.458 4.602 15,190 +0.07(+1.59%)
Feb 21, 2013 4.458 4.537 4.458 4.530 18,962 +0.09(+1.92%)
Feb 20, 2013 4.694 4.694 4.445 4.445 62,802 -0.26(-5.57%)
Feb 19, 2013 4.609 4.733 4.609 4.707 30,201 +0.11(+2.43%)
Feb 15, 2013 4.524 4.596 4.524 4.596 29,069 +0.10(+2.19%)
Feb 14, 2013 4.386 4.517 4.386 4.497 17,587 +0.06(+1.33%)
Feb 13, 2013 4.386 4.445 4.383 4.438 8,625 +0.06(+1.35%)
Feb 12, 2013 4.261 4.386 4.261 4.379 10,758 +0.10(+2.45%)
Feb 11, 2013 4.248 4.294 4.248 4.274 14,177 +0.06(+1.40%)
Feb 08, 2013 4.229 4.248 4.196 4.215 12,890 -0.03(-0.77%)
Feb 07, 2013 4.242 4.261 4.206 4.248 9,431 -0.01(-0.31%)
Feb 06, 2013 4.209 4.261 4.189 4.261 8,056 +0.18(+4.33%)
Feb 04, 2013 4.123 4.208 4.078 4.084 61,590 -0.02(-0.48%)
Feb 01, 2013 4.150 4.189 4.097 4.104 27,727 -0.01(-0.32%)
Jan 31, 2013 4.117 4.124 4.091 4.117 39,216 +0.01(+0.16%)
Jan 30, 2013 4.123 4.143 4.094 4.110 40,465 +0.01(+0.16%)
Jan 29, 2013 4.143 4.143 4.097 4.104 37,457 -0.04(-0.94%)
Jan 28, 2013 4.156 4.182 4.130 4.143 25,227 +0.00(+0.00%)
Jan 25, 2013 4.176 4.176 4.117 4.143 74,491 -0.03(-0.63%)
Jan 24, 2013 4.182 4.234 4.163 4.169 59,349 +0.00(+0.00%)
Jan 23, 2013 4.156 4.241 4.130 4.169 44,147 -0.01(-0.16%)
Jan 22, 2013 3.980 4.176 3.954 4.176 108,052 +0.22(+5.61%)
Jan 18, 2013 3.934 3.954 3.889 3.954 99,147 +0.03(+0.66%)
Jan 17, 2013 3.915 3.934 3.889 3.928 47,427 +0.01(+0.33%)
Jan 16, 2013 3.947 3.947 3.895 3.915 48,069 -0.05(-1.32%)
Jan 15, 2013 3.980 3.980 3.947 3.967 99,274 -0.03(-0.82%)
Jan 14, 2013 3.947 4.019 3.947 4.000 56,853 +0.15(+3.90%)
Jan 11, 2013 3.947 3.947 3.843 3.849 45,681 -0.08(-2.16%)
Jan 10, 2013 3.934 3.954 3.908 3.934 14,289 +0.01(+0.17%)
Jan 09, 2013 3.928 3.934 3.902 3.928 11,496 +0.02(+0.50%)
Jan 08, 2013 3.921 3.929 3.902 3.908 54,226 +0.00(+0.00%)
Jan 07, 2013 3.941 3.954 3.902 3.908 89,108 -0.05(-1.16%)
Jan 04, 2013 3.895 3.960 3.863 3.954 197,158 +0.07(+1.85%)
Jan 03, 2013 3.836 3.902 3.810 3.882 18,385 +0.04(+1.02%)
Jan 02, 2013 3.817 3.849 3.735 3.843 58,877 +0.11(+2.97%)
Dec 31, 2012 3.654 3.784 3.615 3.732 26,690 +0.07(+1.96%)
Dec 28, 2012 3.680 3.697 3.634 3.660 5,626 -0.03(-0.71%)
Dec 27, 2012 3.726 3.745 3.654 3.686 7,931 -0.06(-1.57%)
Dec 26, 2012 4.137 4.137 3.719 3.745 9,654 +0.03(+0.70%)
Dec 24, 2012 3.765 3.765 3.719 3.719 5,467 -0.08(-2.23%)
Dec 21, 2012 3.739 3.817 3.680 3.804 130,605 +0.05(+1.22%)
Dec 20, 2012 3.752 3.771 3.602 3.758 20,810 +0.02(+0.52%)
Dec 19, 2012 3.752 3.752 3.712 3.739 15,835 -0.03(-0.86%)
Dec 18, 2012 3.752 3.778 3.732 3.771 20,162 +0.03(+0.87%)
Dec 17, 2012 3.654 3.739 3.628 3.739 22,620 +0.10(+2.69%)
Dec 14, 2012 3.588 3.647 3.588 3.641 15,735 +0.04(+1.09%)
Dec 13, 2012 3.575 3.673 3.575 3.602 28,726 +0.04(+1.10%)
Dec 12, 2012 3.693 3.693 3.543 3.562 16,548 -0.12(-3.36%)
Dec 11, 2012 3.621 3.693 3.621 3.686 30,216 +0.05(+1.44%)
Dec 10, 2012 3.582 3.654 3.562 3.634 49,781 +0.08(+2.20%)
Dec 07, 2012 3.569 3.569 3.530 3.556 9,051 +0.01(+0.18%)
Dec 06, 2012 3.530 3.556 3.517 3.549 13,236 +0.01(+0.18%)
Dec 05, 2012 3.556 3.585 3.523 3.543 12,311 -0.01(-0.18%)
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.