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 (%)
Mar 29, 2018 10.34 10.34 10.34 0 +0.03(+0.29%)
Mar 28, 2018 10.23 10.37 10.04 10.31 16,385 +0.10(+0.94%)
Mar 27, 2018 10.29 10.33 10.03 10.21 31,328 -0.14(-1.35%)
Mar 26, 2018 10.51 10.54 9.732 10.35 72,249 -0.20(-1.89%)
Mar 23, 2018 10.71 10.79 10.52 10.55 21,641 -0.17(-1.58%)
Mar 22, 2018 10.54 10.88 10.54 10.72 22,449 +0.18(+1.68%)
Mar 21, 2018 10.75 10.90 10.54 10.54 15,809 -0.13(-1.18%)
Mar 20, 2018 10.87 10.92 10.51 10.67 13,421 -0.22(-2.03%)
Mar 19, 2018 10.77 10.91 10.67 10.89 25,401 +0.13(+1.17%)
Mar 16, 2018 10.71 10.85 10.64 10.77 63,347 +0.13(+1.18%)
Mar 15, 2018 10.74 10.96 10.64 10.64 16,837 -0.04(-0.35%)
Mar 14, 2018 10.82 10.82 10.54 10.68 26,935 -0.10(-0.96%)
Mar 13, 2018 10.98 10.98 10.33 10.78 21,664 -0.22(-2.01%)
Mar 12, 2018 11.25 11.29 10.93 11.00 21,736 -0.25(-2.23%)
Mar 09, 2018 11.25 11.29 10.85 11.25 29,661 +0.10(+0.86%)
Mar 08, 2018 10.95 11.22 10.81 11.16 25,092 +0.18(+1.61%)
Mar 07, 2018 11.22 10.98 19,549 +0.05(+0.47%)
Mar 06, 2018 10.89 10.97 10.81 10.93 28,868 +0.05(+0.48%)
Mar 05, 2018 10.85 11.04 10.79 10.88 16,434 +0.01(+0.14%)
Mar 02, 2018 10.51 10.86 10.38 10.86 24,292 +0.29(+2.72%)
Mar 01, 2018 10.52 10.88 10.28 10.57 16,515 +0.04(+0.35%)
Feb 28, 2018 10.74 10.82 10.51 10.54 16,540 -0.23(-2.12%)
Feb 27, 2018 10.87 10.97 10.71 10.77 17,188 -0.11(-1.02%)
Feb 26, 2018 10.84 10.91 10.77 10.88 7,456 +0.06(+0.55%)
Feb 23, 2018 10.81 10.82 10.52 10.82 10,598 +0.08(+0.76%)
Feb 22, 2018 10.59 10.83 10.50 10.74 17,472 +0.15(+1.46%)
Feb 21, 2018 10.62 10.82 10.40 10.58 22,561 -0.03(-0.28%)
Feb 20, 2018 10.60 10.72 10.43 10.61 25,066 -0.08(-0.76%)
Feb 16, 2018 10.69 10.69 10.69 0 +0.03(+0.28%)
Feb 15, 2018 10.91 10.91 10.44 10.66 38,438 -0.24(-2.17%)
Feb 14, 2018 10.46 11.02 10.34 10.90 62,439 +0.38(+3.58%)
Feb 13, 2018 10.54 10.65 10.41 10.52 31,032 -0.06(-0.56%)
Feb 12, 2018 10.64 10.71 10.50 10.58 27,533 +0.01(+0.07%)
Feb 09, 2018 10.59 10.84 10.33 10.57 49,475 +0.14(+1.34%)
Feb 08, 2018 10.53 10.57 10.27 10.43 13,418 -0.01(-0.07%)
Feb 07, 2018 9.993 10.68 9.993 10.44 49,044 +0.45(+4.55%)
Feb 06, 2018 9.525 10.08 9.525 9.986 77,600 +0.10(+0.96%)
Feb 05, 2018 10.15 10.15 9.809 9.891 54,628 -0.33(-3.23%)
Feb 02, 2018 10.49 10.59 10.08 10.22 62,200 -0.37(-3.46%)
Feb 01, 2018 10.70 10.95 10.53 10.59 60,678 -0.11(-1.03%)
Jan 31, 2018 11.45 11.45 10.63 10.70 40,733 -0.64(-5.69%)
Jan 30, 2018 11.34 11.50 11.20 11.34 27,138 -0.01(-0.06%)
Jan 29, 2018 11.41 11.81 11.31 11.35 36,635 -0.06(-0.51%)
Jan 26, 2018 11.50 11.52 11.28 11.41 21,798 -0.10(-0.83%)
Jan 25, 2018 11.41 11.54 11.25 11.50 25,786 +0.12(+1.03%)
Jan 24, 2018 10.33 11.41 10.29 11.39 94,637 +1.15(+11.24%)
Jan 23, 2018 10.11 10.32 9.971 10.24 26,350 +0.12(+1.23%)
Jan 22, 2018 10.18 10.18 9.862 10.11 26,259 -0.04(-0.43%)
Jan 19, 2018 9.627 10.15 9.627 10.15 24,305 +0.50(+5.16%)
Jan 18, 2018 9.884 9.928 9.634 9.656 13,408 -0.23(-2.30%)
Jan 17, 2018 9.928 10.22 9.810 9.884 19,771 +0.07(+0.67%)
Jan 16, 2018 9.942 10.15 9.722 9.818 24,057 -0.10(-0.96%)
Jan 12, 2018 9.913 9.913 9.913 0 -0.10(-1.02%)
Jan 11, 2018 9.862 10.04 9.810 10.02 16,693 +0.21(+2.17%)
Jan 10, 2018 9.656 9.913 9.642 9.803 21,505 +0.13(+1.36%)
Jan 09, 2018 9.737 9.884 9.620 9.671 31,703 -0.16(-1.64%)
Jan 08, 2018 9.950 9.984 9.554 9.832 34,801 -0.13(-1.32%)
Jan 05, 2018 9.649 9.979 9.649 9.964 36,139 +0.33(+3.42%)
Jan 04, 2018 9.620 9.719 9.558 9.634 27,063 +0.05(+0.54%)
Jan 03, 2018 9.415 9.688 9.312 9.583 34,403 +0.17(+1.79%)
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.