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: 4:10 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 (%)
Nov 30, 2016 8.195 8.202 7.952 8.088 76,061 -0.10(-1.22%)
Nov 29, 2016 8.395 8.395 8.166 8.188 48,644 -0.22(-2.63%)
Nov 28, 2016 8.045 8.452 7.973 8.409 85,864 +0.29(+3.52%)
Nov 25, 2016 7.952 8.123 7.859 8.123 60,523 +0.19(+2.43%)
Nov 23, 2016 7.930 7.930 7.930 0 +0.26(+3.35%)
Nov 22, 2016 8.009 8.009 7.402 7.673 141,195 +0.03(+0.37%)
Nov 21, 2016 7.709 8.388 7.359 7.645 163,995 +0.01(+0.19%)
Nov 18, 2016 7.437 7.659 7.437 7.630 130,230 +0.19(+2.59%)
Nov 17, 2016 7.195 7.445 7.195 7.437 41,053 +0.18(+2.46%)
Nov 16, 2016 6.880 7.287 6.852 7.259 97,470 +0.40(+5.83%)
Nov 15, 2016 6.873 6.873 6.744 6.859 36,031 +0.00(+0.00%)
Nov 14, 2016 6.894 7.230 6.823 6.859 162,967 +0.04(+0.52%)
Nov 11, 2016 6.787 6.894 6.744 6.823 176,457 +0.11(+1.60%)
Nov 10, 2016 6.830 6.859 6.716 6.716 106,353 -0.09(-1.26%)
Nov 09, 2016 6.737 6.823 6.694 6.802 58,454 +0.06(+0.85%)
Nov 08, 2016 6.752 6.752 6.723 6.744 42,741 +0.04(+0.53%)
Nov 07, 2016 6.723 6.737 6.659 6.709 58,576 +0.04(+0.53%)
Nov 04, 2016 6.680 6.744 6.659 6.673 48,387 +0.04(+0.64%)
Nov 03, 2016 6.702 6.737 6.616 6.631 53,698 -0.01(-0.21%)
Nov 02, 2016 6.616 6.758 6.616 6.645 69,525 +0.01(+0.21%)
Nov 01, 2016 6.794 6.794 6.588 6.631 62,539 -0.01(-0.11%)
Oct 31, 2016 6.744 6.744 6.638 6.638 33,997 -0.06(-0.95%)
Oct 28, 2016 6.709 6.794 6.680 6.702 37,755 +0.06(+0.85%)
Oct 27, 2016 6.588 6.700 6.588 6.645 19,853 +0.09(+1.41%)
Oct 26, 2016 6.723 6.751 6.553 6.553 123,192 +0.26(+4.06%)
Oct 25, 2016 6.254 6.325 6.254 6.297 11,345 +0.01(+0.23%)
Oct 24, 2016 6.269 6.311 6.219 6.283 27,520 +0.04(+0.68%)
Oct 21, 2016 6.269 6.304 6.226 6.240 23,570 -0.04(-0.68%)
Oct 20, 2016 6.311 6.347 6.269 6.283 40,880 +0.01(+0.11%)
Oct 19, 2016 6.325 6.340 6.261 6.276 31,901 -0.04(-0.56%)
Oct 18, 2016 6.389 6.389 6.290 6.311 71,145 -0.02(-0.34%)
Oct 17, 2016 6.368 6.368 6.325 6.332 7,643 -0.01(-0.22%)
Oct 14, 2016 6.361 6.389 6.343 6.347 39,293 +0.00(+0.00%)
Oct 13, 2016 6.382 6.389 6.347 6.347 24,032 -0.02(-0.33%)
Oct 12, 2016 6.382 6.389 6.354 6.368 14,748 +0.02(+0.34%)
Oct 11, 2016 6.389 6.462 6.332 6.347 30,271 -0.03(-0.45%)
Oct 10, 2016 6.340 6.396 6.340 6.375 15,114 +0.04(+0.67%)
Oct 07, 2016 6.354 6.361 6.332 6.332 13,879 -0.01(-0.22%)
Oct 06, 2016 6.340 6.375 6.332 6.347 9,196 +0.01(+0.11%)
Oct 05, 2016 6.332 6.389 6.332 6.340 12,983 +0.01(+0.11%)
Oct 04, 2016 6.403 6.403 6.332 6.332 16,465 -0.09(-1.44%)
Oct 03, 2016 6.368 6.474 6.368 6.425 35,839 +0.06(+0.89%)
Sep 30, 2016 6.368 6.389 6.354 6.368 40,779 +0.03(+0.45%)
Sep 29, 2016 6.375 6.375 6.318 6.340 17,852 -0.01(-0.22%)
Sep 28, 2016 6.347 6.375 6.332 6.354 49,301 +0.01(+0.22%)
Sep 27, 2016 6.325 6.347 6.254 6.340 71,176 +0.05(+0.79%)
Sep 26, 2016 6.340 6.368 6.283 6.290 32,450 -0.07(-1.12%)
Sep 23, 2016 6.304 6.375 6.304 6.361 18,754 +0.00(+0.00%)
Sep 22, 2016 6.340 6.368 6.340 6.361 11,092 +0.04(+0.56%)
Sep 21, 2016 6.368 6.375 6.304 6.325 13,004 +0.01(+0.11%)
Sep 20, 2016 6.375 6.375 6.311 6.318 10,590 -0.03(-0.45%)
Sep 19, 2016 6.304 6.368 6.304 6.347 10,404 +0.07(+1.13%)
Sep 16, 2016 6.389 6.389 6.276 6.276 118,238 -0.11(-1.67%)
Sep 15, 2016 6.366 6.382 6.325 6.382 8,694 +0.04(+0.67%)
Sep 14, 2016 6.297 6.368 6.290 6.340 9,905 +0.03(+0.45%)
Sep 13, 2016 6.368 6.368 6.297 6.311 11,897 -0.04(-0.56%)
Sep 12, 2016 6.325 6.361 6.283 6.347 13,991 +0.04(+0.68%)
Sep 09, 2016 6.354 6.382 6.304 6.304 27,937 -0.05(-0.78%)
Sep 08, 2016 6.297 6.375 6.297 6.354 20,747 -0.04(-0.56%)
Sep 07, 2016 6.382 6.389 6.371 6.389 17,802 +0.02(+0.33%)
Sep 06, 2016 6.382 6.389 6.347 6.368 14,631 +0.01(+0.11%)
Sep 02, 2016 6.354 6.361 6.361 6.361 11,832 +0.02(+0.34%)
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.