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

Marine Products Corp (NY: MPX )

11.50 +0.25 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2009 3.154 3.097 3.097 3.097 10,346 -0.06(-1.79%)
Dec 30, 2009 3.141 3.154 3.003 3.154 26,727 +0.01(+0.20%)
Dec 29, 2009 3.116 3.166 3.041 3.147 50,985 +0.06(+1.83%)
Dec 28, 2009 2.915 3.141 2.909 3.091 48,241 +0.18(+6.03%)
Dec 24, 2009 2.959 2.959 2.865 2.915 10,308 -0.05(-1.69%)
Dec 23, 2009 2.997 3.034 2.921 2.965 50,022 +0.03(+1.07%)
Dec 22, 2009 3.191 3.191 2.890 2.934 72,492 -0.26(-8.07%)
Dec 21, 2009 2.752 3.267 2.752 3.191 95,711 +0.75(+30.93%)
Dec 18, 2009 3.103 3.204 2.437 2.437 97,308 -0.62(-20.33%)
Dec 17, 2009 3.034 3.091 2.971 3.059 37,486 +0.00(+0.00%)
Dec 16, 2009 3.041 3.097 2.965 3.059 42,209 +0.11(+3.84%)
Dec 15, 2009 3.041 3.173 2.946 2.946 47,781 -0.10(-3.30%)
Dec 14, 2009 3.147 3.198 3.009 3.047 27,101 -0.09(-2.81%)
Dec 11, 2009 3.015 3.160 2.984 3.135 13,582 +0.18(+6.17%)
Dec 10, 2009 3.072 3.091 2.946 2.953 23,849 -0.10(-3.29%)
Dec 09, 2009 3.122 3.122 3.015 3.053 20,330 -0.08(-2.41%)
Dec 08, 2009 3.286 3.286 3.097 3.129 25,834 -0.18(-5.32%)
Dec 07, 2009 3.179 3.304 3.085 3.304 58,966 +0.11(+3.34%)
Dec 04, 2009 3.191 3.424 3.173 3.198 45,808 +0.11(+3.67%)
Dec 03, 2009 3.129 3.129 2.971 3.085 30,954 -0.03(-1.01%)
Dec 02, 2009 3.179 3.216 3.028 3.116 26,540 -0.05(-1.59%)
Dec 01, 2009 3.015 3.242 2.984 3.166 44,180 +0.21(+7.01%)
Nov 30, 2009 2.921 2.959 2.865 2.959 44,969 +0.03(+1.07%)
Nov 27, 2009 2.909 3.103 2.909 2.928 27,214 -0.14(-4.51%)
Nov 25, 2009 3.110 3.141 3.047 3.066 13,929 -0.03(-1.01%)
Nov 24, 2009 3.116 3.116 3.047 3.097 29,129 -0.03(-0.80%)
Nov 23, 2009 3.135 3.141 3.110 3.122 19,696 +0.06(+1.84%)
Nov 20, 2009 3.047 3.072 3.015 3.066 36,493 +0.04(+1.24%)
Nov 19, 2009 3.015 3.066 2.965 3.028 31,196 -0.01(-0.41%)
Nov 18, 2009 3.091 3.154 3.015 3.041 10,873 -0.04(-1.43%)
Nov 17, 2009 3.110 3.141 3.053 3.085 30,218 -0.05(-1.60%)
Nov 16, 2009 3.129 3.141 3.015 3.135 34,935 +0.06(+1.84%)
Nov 13, 2009 3.078 3.078 3.034 3.078 32,248 +0.03(+1.03%)
Nov 12, 2009 3.122 3.179 3.003 3.047 44,290 -0.09(-3.00%)
Nov 11, 2009 3.110 3.279 3.110 3.141 26,567 +0.04(+1.21%)
Nov 10, 2009 3.198 3.298 3.091 3.103 45,184 -0.14(-4.26%)
Nov 09, 2009 3.235 3.286 3.173 3.242 36,815 +0.03(+0.98%)
Nov 06, 2009 3.154 3.229 3.066 3.210 12,290 +0.03(+0.99%)
Nov 05, 2009 3.103 3.191 3.066 3.179 17,384 +0.13(+4.33%)
Nov 04, 2009 3.160 3.204 3.034 3.047 25,167 -0.08(-2.41%)
Nov 03, 2009 3.041 3.122 3.041 3.122 40,492 +0.06(+1.84%)
Nov 02, 2009 3.047 3.072 3.015 3.066 46,155 +0.02(+0.62%)
Oct 30, 2009 3.110 3.160 2.896 3.047 119,499 -0.08(-2.61%)
Oct 29, 2009 3.041 3.235 3.009 3.129 29,129 +0.13(+4.18%)
Oct 28, 2009 3.154 3.173 3.003 3.003 24,499 -0.16(-4.97%)
Oct 27, 2009 3.273 3.323 3.154 3.160 22,886 -0.09(-2.71%)
Oct 26, 2009 3.242 3.304 3.223 3.248 23,929 -0.01(-0.19%)
Oct 23, 2009 3.361 3.418 3.254 3.254 39,965 -0.23(-6.67%)
Oct 22, 2009 3.348 3.518 3.348 3.487 28,714 +0.14(+4.13%)
Oct 21, 2009 3.468 3.688 3.336 3.348 55,607 -0.14(-3.96%)
Oct 20, 2009 3.480 3.505 3.455 3.487 80,584 +0.02(+0.54%)
Oct 19, 2009 3.455 3.524 3.455 3.468 24,438 +0.01(+0.36%)
Oct 16, 2009 3.468 3.518 3.392 3.455 45,525 -0.04(-1.26%)
Oct 15, 2009 3.392 3.549 3.386 3.499 30,244 +0.06(+1.64%)
Oct 14, 2009 3.386 3.449 3.361 3.443 10,313 +0.11(+3.20%)
Oct 13, 2009 3.424 3.424 3.311 3.336 19,560 -0.13(-3.63%)
Oct 12, 2009 3.436 3.518 3.399 3.461 17,992 +0.01(+0.18%)
Oct 09, 2009 3.392 3.455 3.279 3.455 37,318 +0.06(+1.85%)
Oct 08, 2009 3.330 3.455 3.311 3.392 17,605 +0.10(+3.05%)
Oct 07, 2009 3.380 3.386 3.235 3.292 32,574 -0.12(-3.50%)
Oct 06, 2009 3.166 3.411 3.103 3.411 31,355 +0.28(+9.04%)
Oct 05, 2009 3.078 3.229 3.078 3.129 40,823 +0.06(+2.05%)
Oct 02, 2009 3.141 3.185 3.059 3.066 42,133 -0.19(-5.97%)
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.