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

Marine Products Corp (NY: MPX )

11.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 31, 2011 4.900 4.994 4.900 4.982 20,849 +0.08(+1.54%)
Mar 30, 2011 4.906 4.906 4.906 4.906 10,575 +0.08(+1.56%)
Mar 29, 2011 4.743 4.831 4.693 4.831 12,998 +0.10(+2.12%)
Mar 28, 2011 4.837 4.837 4.718 4.731 11,841 -0.08(-1.57%)
Mar 25, 2011 4.649 4.831 4.611 4.806 16,925 +0.17(+3.66%)
Mar 24, 2011 4.649 4.680 4.599 4.636 18,870 +0.03(+0.54%)
Mar 23, 2011 4.548 4.636 4.498 4.611 19,141 +0.03(+0.69%)
Mar 22, 2011 4.617 4.617 4.529 4.580 13,059 -0.03(-0.68%)
Mar 21, 2011 4.536 4.611 4.536 4.611 15,344 +0.14(+3.09%)
Mar 18, 2011 4.416 4.473 4.398 4.473 74,531 +0.06(+1.28%)
Mar 17, 2011 4.398 4.442 4.372 4.416 33,714 +0.08(+1.88%)
Mar 16, 2011 4.322 4.391 4.310 4.335 28,615 +0.00(+0.00%)
Mar 15, 2011 4.335 4.410 4.316 4.335 21,993 -0.08(-1.71%)
Mar 14, 2011 4.379 4.460 4.366 4.410 11,335 -0.04(-0.99%)
Mar 11, 2011 4.460 4.479 4.416 4.454 28,381 +0.03(+0.57%)
Mar 10, 2011 4.467 4.517 4.410 4.429 25,233 -0.15(-3.29%)
Mar 09, 2011 4.542 4.592 4.485 4.580 9,729 +0.04(+0.83%)
Mar 08, 2011 4.410 4.561 4.410 4.542 20,749 +0.15(+3.43%)
Mar 07, 2011 4.473 4.611 4.366 4.391 30,642 -0.25(-5.41%)
Mar 04, 2011 4.617 4.643 4.561 4.643 19,564 +0.01(+0.14%)
Mar 03, 2011 4.523 4.649 4.460 4.636 39,498 +0.16(+3.51%)
Mar 02, 2011 4.404 4.498 4.328 4.479 84,978 +0.09(+2.15%)
Mar 01, 2011 4.586 4.605 4.385 4.385 37,251 -0.20(-4.38%)
Feb 28, 2011 4.536 4.605 4.511 4.586 19,832 +0.08(+1.81%)
Feb 25, 2011 4.448 4.536 4.410 4.504 23,047 +0.08(+1.85%)
Feb 24, 2011 4.435 4.460 4.379 4.423 33,052 +0.01(+0.14%)
Feb 23, 2011 4.385 4.479 4.372 4.416 19,462 +0.04(+1.01%)
Feb 22, 2011 4.492 4.542 4.341 4.372 33,048 -0.14(-3.06%)
Feb 18, 2011 4.555 4.555 4.460 4.511 26,842 -0.03(-0.69%)
Feb 17, 2011 4.523 4.542 4.467 4.542 15,867 +0.01(+0.28%)
Feb 16, 2011 4.536 4.536 4.473 4.529 10,189 +0.01(+0.28%)
Feb 15, 2011 4.498 4.555 4.460 4.517 17,761 +0.01(+0.14%)
Feb 14, 2011 4.542 4.542 4.498 4.511 10,821 -0.04(-0.97%)
Feb 11, 2011 4.479 4.555 4.479 4.555 17,931 +0.04(+0.83%)
Feb 10, 2011 4.492 4.586 4.435 4.517 33,754 -0.01(-0.14%)
Feb 09, 2011 4.548 4.555 4.504 4.523 14,880 -0.03(-0.69%)
Feb 08, 2011 4.498 4.555 4.442 4.555 11,559 +0.03(+0.69%)
Feb 07, 2011 4.479 4.542 4.435 4.523 14,065 +0.05(+1.12%)
Feb 04, 2011 4.492 4.492 4.410 4.473 21,389 +0.03(+0.71%)
Feb 03, 2011 4.404 4.448 4.347 4.442 23,783 +0.01(+0.28%)
Feb 02, 2011 4.467 4.511 4.379 4.429 38,865 -0.07(-1.54%)
Feb 01, 2011 4.586 4.586 4.435 4.498 38,873 -0.03(-0.56%)
Jan 31, 2011 4.492 4.636 4.460 4.523 23,423 +0.07(+1.55%)
Jan 28, 2011 4.693 4.737 4.372 4.454 73,638 -0.24(-5.09%)
Jan 27, 2011 4.668 4.712 4.605 4.693 13,250 +0.09(+2.05%)
Jan 26, 2011 4.605 4.699 4.548 4.599 33,755 -0.01(-0.14%)
Jan 25, 2011 4.561 4.605 4.460 4.605 64,698 +0.02(+0.41%)
Jan 24, 2011 4.448 4.680 4.435 4.586 45,339 +0.15(+3.40%)
Jan 21, 2011 4.423 4.611 4.398 4.435 61,661 +0.06(+1.29%)
Jan 20, 2011 4.310 4.416 4.310 4.379 49,775 +0.04(+1.01%)
Jan 19, 2011 4.247 4.460 4.247 4.335 57,088 +0.06(+1.32%)
Jan 18, 2011 4.228 4.310 4.222 4.278 25,379 +0.01(+0.29%)
Jan 14, 2011 4.228 4.266 4.185 4.266 23,762 +0.08(+1.80%)
Jan 13, 2011 4.197 4.215 4.121 4.190 24,887 +0.02(+0.45%)
Jan 12, 2011 4.159 4.209 4.090 4.171 8,433 +0.07(+1.68%)
Jan 11, 2011 4.115 4.115 4.052 4.102 22,437 +0.01(+0.15%)
Jan 10, 2011 4.058 4.240 4.058 4.096 29,257 +0.01(+0.15%)
Jan 07, 2011 4.203 4.203 4.027 4.090 77,937 -0.10(-2.40%)
Jan 06, 2011 4.184 4.197 4.171 4.190 52,012 +0.01(+0.15%)
Jan 05, 2011 4.184 4.266 4.184 4.184 43,865 +0.00(+0.00%)
Jan 04, 2011 4.297 4.297 4.171 4.184 50,636 -0.10(-2.35%)
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.