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

Marine Products Corp (NY: MPX )

10.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2016 5.853 5.987 5.747 5.966 29,018 +0.13(+2.17%)
Jun 29, 2016 5.776 5.994 5.776 5.839 25,650 +0.13(+2.22%)
Jun 28, 2016 5.726 5.931 5.705 5.712 30,099 -0.01(-0.12%)
Jun 27, 2016 5.571 5.747 5.571 5.719 36,456 +0.07(+1.25%)
Jun 24, 2016 5.571 5.691 5.553 5.649 70,301 -0.20(-3.38%)
Jun 23, 2016 5.691 5.913 5.691 5.846 22,114 +0.20(+3.63%)
Jun 22, 2016 5.811 5.895 5.620 5.642 33,560 -0.17(-2.91%)
Jun 21, 2016 5.994 5.994 5.642 5.811 29,686 -0.25(-4.07%)
Jun 20, 2016 6.100 6.230 6.051 6.058 24,421 +0.08(+1.42%)
Jun 17, 2016 6.185 6.185 5.894 5.973 125,179 -0.19(-3.09%)
Jun 16, 2016 6.079 6.185 5.980 6.163 12,775 -0.01(-0.23%)
Jun 15, 2016 6.199 6.312 6.153 6.178 40,758 +0.02(+0.34%)
Jun 14, 2016 6.135 6.185 6.093 6.156 19,753 +0.04(+0.69%)
Jun 13, 2016 6.114 6.171 6.072 6.114 24,595 +0.03(+0.46%)
Jun 10, 2016 5.952 6.101 5.914 6.086 17,499 +0.11(+1.89%)
Jun 09, 2016 5.931 6.008 5.874 5.973 20,245 +0.07(+1.19%)
Jun 08, 2016 5.811 5.959 5.811 5.903 28,045 +0.12(+2.07%)
Jun 07, 2016 5.966 5.966 5.635 5.783 36,717 -0.12(-2.03%)
Jun 06, 2016 6.114 6.134 5.895 5.903 29,244 -0.26(-4.23%)
Jun 03, 2016 6.163 6.165 6.135 6.163 8,980 +0.02(+0.34%)
Jun 02, 2016 6.100 6.149 6.093 6.142 18,322 +0.06(+1.04%)
Jun 01, 2016 6.128 6.128 6.010 6.079 11,956 -0.03(-0.46%)
May 31, 2016 5.994 6.135 5.811 6.107 19,012 +0.08(+1.29%)
May 27, 2016 6.135 6.029 6.029 6.029 25,949 -0.06(-1.04%)
May 26, 2016 6.135 6.135 6.022 6.093 7,569 -0.03(-0.46%)
May 25, 2016 6.114 6.135 6.086 6.121 13,611 +0.04(+0.58%)
May 24, 2016 5.903 6.171 5.903 6.086 19,653 +0.21(+3.60%)
May 23, 2016 5.917 5.924 5.874 5.874 7,308 +0.05(+0.85%)
May 20, 2016 5.733 5.846 5.733 5.825 15,406 +0.13(+2.23%)
May 19, 2016 5.715 5.726 5.691 5.698 9,604 +0.03(+0.50%)
May 18, 2016 5.684 5.740 5.670 5.670 7,750 -0.01(-0.25%)
May 17, 2016 6.015 6.015 5.656 5.684 16,612 -0.29(-4.84%)
May 16, 2016 6.072 6.093 5.938 5.973 26,664 -0.01(-0.12%)
May 13, 2016 6.065 6.135 5.952 5.980 9,126 -0.11(-1.85%)
May 12, 2016 5.987 6.128 5.952 6.093 16,361 +0.12(+2.01%)
May 11, 2016 5.980 5.980 5.861 5.973 29,214 +0.04(+0.71%)
May 10, 2016 5.811 5.966 5.811 5.931 16,375 +0.09(+1.57%)
May 09, 2016 5.522 5.853 5.367 5.839 50,185 +0.38(+6.98%)
May 06, 2016 5.642 5.698 5.374 5.458 24,870 -0.20(-3.49%)
May 05, 2016 5.789 5.810 5.649 5.656 8,909 -0.08(-1.46%)
May 04, 2016 5.754 5.866 5.705 5.740 24,268 -0.04(-0.61%)
May 03, 2016 5.845 5.936 5.747 5.775 20,369 -0.08(-1.32%)
May 02, 2016 5.747 5.908 5.747 5.852 15,865 +0.12(+2.08%)
Apr 29, 2016 5.717 5.848 5.705 5.733 42,767 -0.08(-1.33%)
Apr 28, 2016 5.943 5.985 5.789 5.810 17,475 -0.18(-3.04%)
Apr 27, 2016 6.335 6.335 5.950 5.992 47,470 -0.01(-0.12%)
Apr 26, 2016 5.957 5.999 5.945 5.999 27,491 +0.11(+1.90%)
Apr 25, 2016 5.774 5.950 5.768 5.887 36,901 +0.09(+1.57%)
Apr 22, 2016 5.705 5.845 5.705 5.796 52,715 +0.10(+1.72%)
Apr 21, 2016 5.684 5.789 5.636 5.698 6,704 +0.05(+0.87%)
Apr 20, 2016 5.670 5.705 5.649 5.649 7,118 -0.10(-1.71%)
Apr 19, 2016 5.726 5.866 5.670 5.747 12,362 +0.09(+1.61%)
Apr 18, 2016 5.614 5.740 5.586 5.656 19,726 +0.02(+0.37%)
Apr 15, 2016 5.467 5.635 5.467 5.635 14,382 +0.13(+2.42%)
Apr 14, 2016 5.502 5.502 5.465 5.502 7,730 +0.05(+0.90%)
Apr 13, 2016 5.320 5.460 5.236 5.453 20,378 +0.18(+3.45%)
Apr 12, 2016 5.229 5.292 5.166 5.271 7,736 +0.07(+1.35%)
Apr 11, 2016 5.264 5.264 5.201 5.201 9,539 +0.04(+0.81%)
Apr 08, 2016 5.285 5.285 5.103 5.159 12,732 -0.05(-0.94%)
Apr 07, 2016 5.250 5.299 5.201 5.208 9,229 -0.07(-1.33%)
Apr 06, 2016 5.284 5.341 5.264 5.278 11,371 +0.01(+0.27%)
Apr 05, 2016 5.332 5.332 5.257 5.264 9,534 -0.01(-0.27%)
Apr 04, 2016 5.334 5.341 5.250 5.278 15,172 -0.04(-0.79%)
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.