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 (%)
May 29, 2009 2.081 2.093 1.900 2.034 194,561 -0.06(-3.06%)
May 28, 2009 2.245 2.303 2.064 2.099 44,536 -0.11(-5.03%)
May 27, 2009 2.227 2.344 2.169 2.210 94,578 -0.05(-2.07%)
May 26, 2009 2.075 2.303 2.058 2.256 63,511 +0.19(+9.04%)
May 22, 2009 2.046 2.157 2.034 2.069 63,901 +0.04(+2.02%)
May 21, 2009 2.239 2.286 2.005 2.028 71,447 -0.26(-11.25%)
May 20, 2009 2.362 2.391 2.204 2.286 83,967 -0.06(-2.49%)
May 19, 2009 2.432 2.537 2.245 2.344 29,878 -0.12(-4.98%)
May 18, 2009 2.140 2.467 2.140 2.467 48,994 +0.36(+17.22%)
May 15, 2009 2.344 2.449 2.058 2.104 56,023 -0.21(-9.09%)
May 14, 2009 2.327 2.356 2.221 2.315 33,309 +0.04(+1.54%)
May 13, 2009 2.233 2.309 2.233 2.280 43,368 -0.01(-0.26%)
May 12, 2009 2.315 2.327 2.221 2.286 42,843 -0.01(-0.25%)
May 11, 2009 2.309 2.350 2.251 2.292 30,902 -0.08(-3.21%)
May 08, 2009 2.426 2.461 2.327 2.368 24,542 +0.03(+1.25%)
May 07, 2009 2.578 2.578 2.280 2.338 59,103 -0.19(-7.41%)
May 06, 2009 2.660 2.660 2.484 2.525 55,996 -0.11(-4.00%)
May 05, 2009 2.572 2.666 2.514 2.631 35,629 +0.03(+1.12%)
May 04, 2009 2.642 2.660 2.549 2.601 56,887 +0.04(+1.37%)
May 01, 2009 2.718 2.765 2.543 2.566 31,428 -0.15(-5.59%)
Apr 30, 2009 2.508 2.718 2.420 2.718 56,910 +0.23(+9.41%)
Apr 29, 2009 2.572 2.642 2.204 2.484 62,206 -0.06(-2.52%)
Apr 28, 2009 2.479 2.625 2.426 2.549 33,643 +0.08(+3.32%)
Apr 27, 2009 2.631 2.666 2.467 2.467 26,761 -0.25(-9.25%)
Apr 24, 2009 2.613 2.718 2.520 2.718 38,850 +0.15(+5.68%)
Apr 23, 2009 2.636 2.648 2.549 2.572 19,843 -0.05(-2.00%)
Apr 22, 2009 2.783 2.894 2.601 2.625 17,570 -0.22(-7.80%)
Apr 21, 2009 2.514 2.894 2.479 2.847 26,797 +0.33(+13.26%)
Apr 20, 2009 2.771 2.794 2.514 2.514 29,031 -0.38(-13.13%)
Apr 17, 2009 2.794 2.894 2.747 2.894 52,517 +0.09(+3.34%)
Apr 16, 2009 2.607 2.923 2.584 2.800 44,654 +0.21(+8.13%)
Apr 15, 2009 2.543 2.654 2.484 2.590 17,898 +0.05(+1.84%)
Apr 14, 2009 2.765 2.765 2.543 2.543 25,923 -0.32(-11.22%)
Apr 13, 2009 2.753 2.864 2.724 2.864 22,045 +0.06(+2.08%)
Apr 09, 2009 2.707 2.958 2.707 2.806 46,635 +0.19(+7.14%)
Apr 08, 2009 2.525 2.718 2.525 2.619 23,735 +0.09(+3.70%)
Apr 07, 2009 2.677 2.777 2.525 2.525 26,515 -0.22(-8.09%)
Apr 06, 2009 2.853 2.853 2.631 2.747 35,679 -0.15(-5.05%)
Apr 03, 2009 2.923 2.952 2.847 2.894 43,934 -0.06(-1.98%)
Apr 02, 2009 2.636 2.952 2.614 2.952 47,540 +0.38(+14.77%)
Apr 01, 2009 2.420 2.601 2.420 2.572 33,910 +0.09(+3.77%)
Mar 31, 2009 2.490 2.571 2.397 2.479 28,011 +0.04(+1.68%)
Mar 30, 2009 2.525 2.525 2.327 2.438 80,638 -0.60(-19.81%)
Mar 26, 2009 2.660 3.040 2.572 3.040 66,698 +0.42(+16.07%)
Mar 25, 2009 2.455 2.707 2.426 2.619 58,846 +0.21(+8.74%)
Mar 24, 2009 2.520 2.625 2.408 2.408 40,566 -0.19(-7.42%)
Mar 23, 2009 2.455 2.689 2.414 2.601 46,358 +0.28(+12.09%)
Mar 20, 2009 2.426 2.479 2.321 2.321 46,307 -0.08(-3.41%)
Mar 19, 2009 2.432 2.508 2.274 2.403 38,575 +0.02(+0.74%)
Mar 18, 2009 2.210 2.467 2.128 2.385 89,995 +0.16(+7.09%)
Mar 17, 2009 2.046 2.227 2.046 2.227 28,910 +0.18(+8.55%)
Mar 16, 2009 2.286 2.309 2.034 2.052 24,804 -0.21(-9.30%)
Mar 13, 2009 2.274 2.303 2.186 2.262 0 +0.00(+0.00%)
Mar 12, 2009 1.929 2.268 1.929 2.262 70,815 +0.33(+16.92%)
Mar 11, 2009 2.104 2.134 1.900 1.935 42,952 -0.17(-8.06%)
Mar 10, 2009 1.952 2.104 1.935 2.104 30,663 +0.22(+11.46%)
Mar 09, 2009 1.853 1.917 1.853 1.888 34,274 +0.01(+0.62%)
Mar 06, 2009 1.906 1.906 1.748 1.876 0 -0.02(-1.23%)
Mar 05, 2009 1.988 1.988 1.876 1.900 39,678 -0.20(-9.72%)
Mar 04, 2009 2.064 2.104 1.976 2.104 47,385 -0.02(-0.83%)
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.