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

Marine Products Corp (NY: MPX )

10.65 +0.10 (+0.95%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 13, 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, 2010 3.706 3.782 3.665 3.730 61,237 -0.05(-1.39%)
Nov 29, 2010 3.765 3.917 3.654 3.782 25,890 -0.03(-0.77%)
Nov 26, 2010 3.811 3.846 3.770 3.811 4,957 -0.05(-1.36%)
Nov 24, 2010 3.683 3.864 3.864 3.864 15,652 +0.24(+6.61%)
Nov 23, 2010 3.613 3.683 3.595 3.624 15,826 -0.06(-1.59%)
Nov 22, 2010 3.952 4.057 3.642 3.683 34,209 -0.21(-5.41%)
Nov 19, 2010 3.864 3.899 3.841 3.893 27,235 +0.02(+0.45%)
Nov 18, 2010 3.689 3.905 3.671 3.876 47,641 +0.26(+7.11%)
Nov 17, 2010 3.689 3.700 3.537 3.619 38,746 -0.07(-1.90%)
Nov 16, 2010 3.876 3.876 3.654 3.689 24,221 -0.25(-6.24%)
Nov 15, 2010 3.975 4.022 3.905 3.934 11,776 +0.01(+0.15%)
Nov 12, 2010 3.981 4.074 3.928 3.928 21,478 -0.12(-3.03%)
Nov 11, 2010 3.846 4.092 3.770 4.051 81,054 +0.13(+3.43%)
Nov 10, 2010 3.741 3.946 3.735 3.917 23,052 +0.17(+4.52%)
Nov 09, 2010 3.846 3.864 3.735 3.747 43,284 -0.09(-2.29%)
Nov 08, 2010 4.010 4.086 3.770 3.835 57,594 -0.18(-4.37%)
Nov 05, 2010 3.940 4.098 3.899 4.010 65,938 +0.09(+2.39%)
Nov 04, 2010 3.765 4.010 3.630 3.917 87,173 +0.26(+7.03%)
Nov 03, 2010 3.712 3.712 3.554 3.659 58,367 -0.04(-1.11%)
Nov 02, 2010 3.642 3.700 3.607 3.700 25,346 +0.13(+3.77%)
Nov 01, 2010 3.671 3.706 3.554 3.566 39,610 -0.06(-1.77%)
Oct 29, 2010 3.560 3.987 3.560 3.630 84,547 +0.04(+0.98%)
Oct 28, 2010 3.694 3.723 3.537 3.595 29,749 -0.06(-1.60%)
Oct 27, 2010 4.180 4.180 3.548 3.654 92,469 -0.33(-8.36%)
Oct 25, 2010 4.010 4.045 3.899 3.987 26,819 +0.01(+0.29%)
Oct 22, 2010 3.689 4.180 3.642 3.975 85,628 +0.30(+8.11%)
Oct 21, 2010 4.250 4.279 3.648 3.677 35,266 -0.53(-12.64%)
Oct 20, 2010 4.098 4.320 4.069 4.209 37,502 +0.15(+3.75%)
Oct 19, 2010 3.934 4.174 3.934 4.057 57,830 +0.02(+0.58%)
Oct 18, 2010 3.922 4.045 3.922 4.034 56,100 +0.13(+3.45%)
Oct 15, 2010 3.846 3.940 3.776 3.899 52,984 +0.12(+3.25%)
Oct 14, 2010 3.782 3.800 3.718 3.776 14,638 +0.00(+0.00%)
Oct 13, 2010 3.852 3.893 3.735 3.776 51,169 -0.04(-0.92%)
Oct 12, 2010 3.770 3.835 3.689 3.811 22,924 +0.01(+0.31%)
Oct 11, 2010 3.677 3.800 3.671 3.800 16,081 +0.09(+2.36%)
Oct 08, 2010 3.712 3.735 3.595 3.712 23,569 +0.02(+0.63%)
Oct 07, 2010 3.712 3.730 3.654 3.689 336 -0.01(-0.16%)
Oct 06, 2010 3.683 3.706 3.642 3.694 27,786 +0.01(+0.32%)
Oct 05, 2010 3.490 3.683 3.455 3.683 29,724 +0.24(+6.96%)
Oct 04, 2010 3.677 3.683 3.396 3.443 44,121 -0.25(-6.80%)
Oct 01, 2010 3.694 3.700 3.578 3.694 25,004 +0.11(+2.93%)
Sep 30, 2010 3.706 3.706 3.578 3.589 19,138 -0.08(-2.23%)
Sep 29, 2010 3.654 3.706 3.607 3.671 43,431 -0.04(-1.10%)
Sep 28, 2010 3.648 3.712 3.582 3.712 26,865 +0.10(+2.75%)
Sep 27, 2010 3.467 3.654 3.396 3.613 56,408 +0.16(+4.57%)
Sep 24, 2010 3.209 3.478 3.209 3.455 54,958 +0.23(+7.26%)
Sep 23, 2010 3.221 3.391 3.215 3.221 18,459 -0.13(-4.01%)
Sep 22, 2010 3.478 3.525 3.268 3.355 56,177 -0.15(-4.33%)
Sep 21, 2010 3.461 3.578 3.391 3.507 29,484 +0.05(+1.52%)
Sep 20, 2010 3.233 3.472 3.145 3.455 44,606 +0.24(+7.45%)
Sep 17, 2010 3.215 3.221 3.139 3.215 71,099 -0.12(-3.68%)
Sep 15, 2010 3.350 3.420 3.268 3.338 43,714 -0.02(-0.70%)
Sep 14, 2010 3.507 3.589 3.344 3.361 73,036 -0.12(-3.36%)
Sep 13, 2010 3.402 3.507 3.361 3.478 71,664 +0.10(+2.94%)
Sep 10, 2010 3.461 3.467 3.303 3.379 25,972 -0.08(-2.36%)
Sep 09, 2010 3.408 3.490 3.274 3.461 62,091 +0.13(+4.04%)
Sep 08, 2010 3.192 3.326 3.174 3.326 49,780 +0.14(+4.40%)
Sep 07, 2010 3.396 3.396 3.151 3.186 535 -0.22(-6.52%)
Sep 03, 2010 3.344 3.414 3.297 3.408 27,816 +0.11(+3.37%)
Sep 02, 2010 3.163 3.309 3.133 3.297 266 +0.13(+4.06%)
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.