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

Marine Products Corp (NY: MPX )

10.79 +0.18 (+1.72%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 14, 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 (%)
Oct 31, 2014 5.544 5.719 5.544 5.678 41,451 +0.30(+5.50%)
Oct 30, 2014 5.187 5.382 5.059 5.382 26,736 +0.19(+3.63%)
Oct 29, 2014 5.322 5.322 5.093 5.194 45,187 -0.18(-3.38%)
Oct 28, 2014 5.113 5.423 5.093 5.376 44,960 +0.35(+6.96%)
Oct 27, 2014 5.059 5.127 5.009 5.026 9,197 -0.10(-1.97%)
Oct 24, 2014 5.180 5.187 5.093 5.127 24,472 -0.04(-0.78%)
Oct 23, 2014 5.127 5.322 5.127 5.167 36,011 +0.03(+0.66%)
Oct 22, 2014 5.228 5.248 5.120 5.133 102,071 +0.03(+0.66%)
Oct 21, 2014 5.127 5.167 5.046 5.100 22,873 -0.03(-0.52%)
Oct 20, 2014 5.180 5.180 5.180 5.127 11,933 -0.06(-1.17%)
Oct 17, 2014 5.618 5.618 5.133 5.187 44,389 -0.34(-6.09%)
Oct 16, 2014 5.207 5.571 5.207 5.524 14,656 +0.22(+4.06%)
Oct 15, 2014 5.234 5.362 5.180 5.308 28,322 +0.01(+0.25%)
Oct 14, 2014 5.214 5.577 5.214 5.295 26,048 +0.06(+1.16%)
Oct 13, 2014 4.979 5.288 4.979 5.234 20,163 +0.29(+5.85%)
Oct 10, 2014 4.945 5.100 4.925 4.945 12,463 -0.06(-1.21%)
Oct 09, 2014 5.255 5.288 4.999 5.006 14,459 -0.28(-5.34%)
Oct 08, 2014 5.032 5.342 4.925 5.288 17,075 +0.23(+4.52%)
Oct 07, 2014 5.147 5.147 5.053 5.059 7,201 -0.15(-2.97%)
Oct 06, 2014 5.207 5.251 5.207 5.214 5,325 -0.01(-0.13%)
Oct 03, 2014 5.268 5.268 5.221 5.221 5,981 +0.04(+0.78%)
Oct 02, 2014 5.214 5.221 5.127 5.180 11,594 +0.17(+3.36%)
Oct 01, 2014 5.241 5.255 4.989 5.012 25,640 -0.30(-5.58%)
Sep 30, 2014 5.376 5.403 5.295 5.308 15,820 -0.05(-0.88%)
Sep 29, 2014 5.241 5.376 5.241 5.355 11,522 +0.07(+1.27%)
Sep 26, 2014 5.362 5.362 5.275 5.288 9,976 -0.07(-1.26%)
Sep 25, 2014 5.645 5.645 5.349 5.355 44,151 -0.32(-5.69%)
Sep 24, 2014 5.699 5.719 5.591 5.678 18,099 +0.07(+1.20%)
Sep 23, 2014 5.685 5.699 5.611 5.611 13,192 -0.09(-1.53%)
Sep 22, 2014 5.672 5.719 5.618 5.699 32,815 -0.03(-0.59%)
Sep 19, 2014 5.672 5.732 5.557 5.732 66,533 +0.07(+1.19%)
Sep 18, 2014 5.625 5.705 5.618 5.665 22,259 +0.15(+2.68%)
Sep 17, 2014 5.530 5.537 5.497 5.517 36,344 -0.02(-0.36%)
Sep 16, 2014 5.416 5.591 5.416 5.537 17,366 +0.11(+2.11%)
Sep 15, 2014 5.315 5.470 5.080 5.423 18,374 +0.11(+2.03%)
Sep 12, 2014 5.234 5.335 5.234 5.315 22,654 +0.11(+2.07%)
Sep 11, 2014 5.302 5.322 5.154 5.207 8,368 -0.08(-1.53%)
Sep 10, 2014 5.154 5.302 5.154 5.288 22,478 +0.14(+2.75%)
Sep 09, 2014 5.396 5.456 5.140 5.147 32,494 -0.39(-7.05%)
Sep 08, 2014 5.497 5.571 5.490 5.537 15,087 +0.04(+0.73%)
Sep 05, 2014 5.450 5.450 5.450 5.497 8,170 +0.00(+0.00%)
Sep 04, 2014 5.625 5.685 5.490 5.497 28,735 -0.13(-2.39%)
Sep 03, 2014 5.557 5.651 5.537 5.631 51,576 +0.08(+1.45%)
Sep 02, 2014 5.477 5.625 5.429 5.551 30,071 +0.11(+2.10%)
Aug 29, 2014 5.329 5.436 5.436 5.436 24,673 +0.09(+1.76%)
Aug 28, 2014 5.436 5.470 5.261 5.342 14,106 -0.10(-1.85%)
Aug 27, 2014 5.497 5.497 5.436 5.443 3,461 -0.06(-1.10%)
Aug 26, 2014 5.392 5.571 5.392 5.503 55,855 -0.01(-0.12%)
Aug 25, 2014 5.584 5.584 5.490 5.510 8,527 -0.07(-1.21%)
Aug 22, 2014 5.530 5.611 5.530 5.577 11,957 +0.03(+0.61%)
Aug 21, 2014 5.416 5.651 5.288 5.544 42,409 +0.13(+2.36%)
Aug 20, 2014 5.423 5.463 5.396 5.416 11,630 -0.05(-0.98%)
Aug 19, 2014 5.382 5.497 5.369 5.470 19,933 +0.09(+1.62%)
Aug 18, 2014 5.382 5.403 5.349 5.382 21,715 +0.03(+0.63%)
Aug 15, 2014 5.456 5.456 5.342 5.349 23,005 -0.02(-0.38%)
Aug 14, 2014 5.382 5.382 5.322 5.369 11,406 -0.01(-0.13%)
Aug 13, 2014 5.396 5.436 5.369 5.376 15,489 -0.03(-0.50%)
Aug 12, 2014 5.490 5.620 5.355 5.403 29,863 -0.13(-2.31%)
Aug 11, 2014 5.678 5.678 5.524 5.530 32,339 -0.07(-1.20%)
Aug 08, 2014 5.389 5.557 5.349 5.598 15,504 +0.18(+3.35%)
Aug 07, 2014 5.524 5.524 5.396 5.416 5,191 -0.11(-2.07%)
Aug 06, 2014 5.382 5.571 5.369 5.530 16,364 +0.15(+2.75%)
Aug 05, 2014 5.476 5.644 5.335 5.382 18,813 -0.14(-2.55%)
Aug 04, 2014 5.550 5.634 5.469 5.523 34,479 -0.01(-0.12%)
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.