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 (%)
Nov 29, 2013 6.449 6.449 6.270 6.403 21,063 -0.04(-0.62%)
Nov 27, 2013 6.184 6.443 6.070 6.443 13,752 +0.28(+4.53%)
Nov 26, 2013 5.785 6.283 5.692 6.164 18,064 +0.37(+6.31%)
Nov 25, 2013 5.539 5.878 5.539 5.798 18,174 -0.05(-0.80%)
Nov 22, 2013 5.798 5.878 5.711 5.844 19,909 +0.07(+1.15%)
Nov 21, 2013 5.665 5.785 5.576 5.778 8,550 +0.16(+2.84%)
Nov 20, 2013 5.379 5.618 5.379 5.618 21,242 -0.03(-0.59%)
Nov 19, 2013 5.552 5.652 5.539 5.652 13,868 +0.09(+1.55%)
Nov 18, 2013 5.479 5.572 5.459 5.565 19,356 +0.09(+1.70%)
Nov 15, 2013 5.419 5.499 5.319 5.472 29,898 +0.03(+0.61%)
Nov 14, 2013 5.612 5.612 5.386 5.439 17,747 -0.14(-2.50%)
Nov 13, 2013 5.499 5.592 5.499 5.578 43,551 +0.06(+1.08%)
Nov 12, 2013 5.585 5.585 5.266 5.519 38,040 -0.23(-3.94%)
Nov 11, 2013 5.672 5.785 5.572 5.745 21,364 +0.08(+1.41%)
Nov 08, 2013 5.552 5.711 5.552 5.665 18,001 +0.09(+1.67%)
Nov 07, 2013 5.918 5.918 5.419 5.572 35,623 -0.24(-4.12%)
Nov 06, 2013 5.891 5.991 5.778 5.811 9,936 -0.06(-1.02%)
Nov 05, 2013 5.944 5.944 5.818 5.871 18,093 -0.13(-2.09%)
Nov 04, 2013 6.155 6.155 5.957 5.996 12,477 +0.08(+1.34%)
Nov 01, 2013 6.155 6.165 5.798 5.917 54,991 -0.27(-4.38%)
Oct 31, 2013 6.373 6.373 6.188 6.188 14,859 +0.01(+0.21%)
Oct 30, 2013 6.370 6.373 6.063 6.175 11,180 -0.22(-3.41%)
Oct 29, 2013 5.818 6.439 5.818 6.393 35,618 +0.22(+3.53%)
Oct 28, 2013 6.168 6.188 6.082 6.175 9,448 +0.07(+1.08%)
Oct 25, 2013 6.142 6.142 6.043 6.109 8,903 -0.01(-0.11%)
Oct 24, 2013 5.891 6.181 5.779 6.115 15,590 +0.25(+4.28%)
Oct 23, 2013 6.158 6.158 5.805 5.864 19,606 -0.39(-6.23%)
Oct 22, 2013 6.241 6.300 6.208 6.254 18,258 +0.03(+0.42%)
Oct 21, 2013 6.241 6.241 6.144 6.228 31,024 +0.02(+0.32%)
Oct 18, 2013 6.347 6.347 6.129 6.208 35,485 -0.05(-0.74%)
Oct 17, 2013 6.201 6.386 6.142 6.254 46,000 +0.05(+0.74%)
Oct 16, 2013 6.386 6.531 6.155 6.208 18,020 -0.15(-2.29%)
Oct 15, 2013 6.327 6.391 6.214 6.353 46,581 -0.06(-0.93%)
Oct 14, 2013 6.280 6.525 6.256 6.413 67,502 +0.11(+1.68%)
Oct 11, 2013 6.063 6.373 5.996 6.307 49,355 +0.20(+3.24%)
Oct 10, 2013 6.063 6.109 6.010 6.109 18,002 +0.08(+1.31%)
Oct 09, 2013 5.845 6.043 5.845 6.030 16,170 +0.19(+3.28%)
Oct 08, 2013 5.686 5.904 5.686 5.838 11,441 +0.17(+2.91%)
Oct 07, 2013 5.627 5.739 5.627 5.673 29,374 -0.02(-0.35%)
Oct 04, 2013 5.726 5.740 5.671 5.693 4,168 -0.06(-1.03%)
Oct 03, 2013 5.855 5.924 5.686 5.752 15,313 -0.20(-3.44%)
Oct 02, 2013 5.983 5.983 5.871 5.957 18,361 -0.05(-0.88%)
Oct 01, 2013 5.996 6.010 5.957 6.010 10,008 +0.01(+0.22%)
Sep 30, 2013 5.812 5.996 5.812 5.996 36,954 +0.07(+1.11%)
Sep 27, 2013 5.878 5.930 5.713 5.930 8,388 -0.01(-0.22%)
Sep 26, 2013 5.924 5.944 5.897 5.944 13,759 +0.02(+0.33%)
Sep 25, 2013 5.706 5.930 5.693 5.924 18,072 +0.00(+0.00%)
Sep 24, 2013 5.825 5.944 5.825 5.924 16,523 -0.01(-0.22%)
Sep 23, 2013 5.825 5.944 5.825 5.937 14,419 -0.03(-0.55%)
Sep 20, 2013 5.983 5.983 5.911 5.970 40,676 +0.03(+0.44%)
Sep 19, 2013 5.950 5.963 5.897 5.944 54,175 +0.02(+0.33%)
Sep 18, 2013 5.825 5.937 5.766 5.924 10,657 +0.09(+1.47%)
Sep 17, 2013 5.897 5.957 5.653 5.838 54,604 -0.06(-1.01%)
Sep 16, 2013 5.911 5.911 5.891 5.897 6,880 -0.01(-0.22%)
Sep 13, 2013 5.944 5.944 5.884 5.911 9,837 +0.01(+0.11%)
Sep 12, 2013 5.917 6.063 5.891 5.904 24,012 -0.03(-0.45%)
Sep 11, 2013 5.937 5.937 5.891 5.930 14,633 -0.11(-1.86%)
Sep 10, 2013 6.089 6.102 6.023 6.043 17,396 -0.01(-0.11%)
Sep 09, 2013 5.897 6.063 5.872 6.049 44,168 +0.17(+2.81%)
Sep 06, 2013 5.950 5.950 5.673 5.884 5,112 -0.01(-0.22%)
Sep 05, 2013 5.706 5.924 5.614 5.897 21,597 +0.22(+3.84%)
Sep 04, 2013 5.759 5.759 5.660 5.679 15,031 -0.05(-0.92%)
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.