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

Marine Products Corp (NY: MPX )

11.10 -0.14 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 28, 2013 5.532 5.701 5.503 5.673 223,131 +0.15(+2.69%)
Jun 27, 2013 5.227 5.765 5.227 5.525 48,297 +0.33(+6.40%)
Jun 26, 2013 5.220 5.242 5.135 5.192 7,543 +0.00(+0.00%)
Jun 25, 2013 5.121 5.206 5.072 5.192 18,026 +0.11(+2.09%)
Jun 24, 2013 5.044 5.114 4.980 5.086 20,559 +0.00(+0.00%)
Jun 21, 2013 4.909 5.100 4.881 5.086 70,399 +0.21(+4.35%)
Jun 20, 2013 4.909 4.930 4.874 4.874 16,011 -0.09(-1.85%)
Jun 19, 2013 5.093 5.107 4.902 4.966 20,716 -0.13(-2.50%)
Jun 18, 2013 5.072 5.093 4.944 5.093 16,217 +0.06(+1.12%)
Jun 17, 2013 5.058 5.058 4.959 5.036 12,047 +0.01(+0.28%)
Jun 14, 2013 5.058 5.058 4.987 5.022 8,062 -0.03(-0.56%)
Jun 13, 2013 4.972 5.072 4.902 5.051 9,353 +0.10(+2.00%)
Jun 12, 2013 5.164 5.199 4.944 4.952 14,110 -0.23(-4.37%)
Jun 11, 2013 5.242 5.249 5.178 5.178 3,751 -0.11(-2.01%)
Jun 10, 2013 5.256 5.326 5.256 5.284 5,547 -0.01(-0.13%)
Jun 07, 2013 5.425 5.425 5.214 5.291 18,076 -0.09(-1.71%)
Jun 06, 2013 5.425 5.425 5.284 5.383 12,849 -0.01(-0.13%)
Jun 05, 2013 5.532 5.532 5.383 5.390 10,844 -0.16(-2.93%)
Jun 04, 2013 5.567 5.588 5.390 5.553 77,029 +0.02(+0.38%)
Jun 03, 2013 5.213 5.595 5.213 5.532 40,150 +0.32(+6.11%)
May 31, 2013 5.234 5.285 5.206 5.213 9,959 -0.06(-1.21%)
May 30, 2013 5.178 5.277 5.178 5.277 7,017 +0.13(+2.61%)
May 29, 2013 5.256 5.256 5.093 5.143 9,453 -0.15(-2.81%)
May 28, 2013 5.319 5.362 5.249 5.291 17,645 +0.06(+1.08%)
May 24, 2013 5.234 5.270 5.164 5.234 7,738 -0.01(-0.27%)
May 23, 2013 5.305 5.312 5.199 5.249 18,772 -0.06(-1.07%)
May 22, 2013 5.418 5.447 5.305 5.305 27,164 -0.13(-2.34%)
May 21, 2013 5.411 5.440 5.372 5.433 4,198 +0.04(+0.79%)
May 20, 2013 5.355 5.404 5.291 5.390 14,942 +0.07(+1.33%)
May 17, 2013 5.376 5.376 5.277 5.319 17,887 -0.05(-0.92%)
May 16, 2013 5.355 5.440 5.319 5.369 6,568 +0.01(+0.26%)
May 15, 2013 5.404 5.447 5.334 5.355 8,229 +0.08(+1.61%)
May 13, 2013 5.341 5.341 5.234 5.270 9,061 -0.06(-1.19%)
May 10, 2013 5.433 5.433 5.312 5.334 11,791 -0.07(-1.31%)
May 09, 2013 5.383 5.425 5.362 5.404 32,632 +0.03(+0.53%)
May 08, 2013 5.305 5.376 5.304 5.376 67,482 +0.07(+1.33%)
May 07, 2013 5.115 5.319 5.113 5.305 32,430 +0.19(+3.72%)
May 06, 2013 5.087 5.129 5.045 5.115 4,543 +0.06(+1.26%)
May 03, 2013 5.115 5.116 4.988 5.052 13,611 +0.00(+0.00%)
May 02, 2013 4.967 5.192 4.967 5.052 20,840 +0.12(+2.43%)
May 01, 2013 5.101 5.101 4.826 4.932 55,225 -0.16(-3.18%)
Apr 30, 2013 5.032 5.108 5.032 5.094 11,637 +0.11(+2.12%)
Apr 29, 2013 4.995 4.995 4.981 4.988 5,806 +0.00(+0.00%)
Apr 26, 2013 5.037 5.037 4.932 4.988 80,436 -0.04(-0.70%)
Apr 25, 2013 5.009 5.037 4.988 5.023 93,516 +0.02(+0.42%)
Apr 24, 2013 5.037 5.070 4.967 5.002 126,021 +0.06(+1.14%)
Apr 23, 2013 5.037 5.037 4.904 4.946 15,783 +0.00(+0.00%)
Apr 22, 2013 4.988 4.988 4.890 4.946 8,256 -0.05(-0.99%)
Apr 19, 2013 4.890 5.009 4.890 4.995 19,290 +0.10(+2.01%)
Apr 18, 2013 4.854 4.946 4.854 4.897 13,523 +0.06(+1.31%)
Apr 17, 2013 4.904 4.932 4.756 4.833 25,193 -0.14(-2.83%)
Apr 16, 2013 4.932 4.988 4.897 4.974 54,745 +0.06(+1.29%)
Apr 15, 2013 5.150 5.150 4.671 4.911 35,698 -0.27(-5.17%)
Apr 12, 2013 5.221 5.256 5.178 5.178 5,481 -0.08(-1.47%)
Apr 11, 2013 5.256 5.284 5.235 5.256 11,763 -0.02(-0.40%)
Apr 10, 2013 5.030 5.277 5.030 5.277 12,843 +0.25(+4.90%)
Apr 09, 2013 4.953 5.080 4.953 5.030 13,173 +0.07(+1.42%)
Apr 08, 2013 5.023 5.023 4.946 4.960 13,119 -0.04(-0.71%)
Apr 05, 2013 4.861 5.016 4.861 4.995 23,924 +0.02(+0.43%)
Apr 04, 2013 5.016 5.045 4.939 4.974 49,316 -0.03(-0.56%)
Apr 03, 2013 5.150 5.150 5.002 5.002 29,485 -0.13(-2.61%)
Apr 02, 2013 5.214 5.221 5.136 5.136 42,753 -0.04(-0.68%)
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.