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 (%)
Feb 28, 2017 7.774 7.803 7.608 7.637 41,937 -0.17(-2.12%)
Feb 27, 2017 7.817 7.860 7.767 7.803 22,128 -0.02(-0.28%)
Feb 24, 2017 7.759 7.918 7.759 7.824 22,542 +0.01(+0.18%)
Feb 23, 2017 7.860 7.896 7.636 7.810 34,596 -0.02(-0.28%)
Feb 22, 2017 7.680 7.853 7.673 7.831 35,565 +0.16(+2.06%)
Feb 21, 2017 7.752 7.752 7.623 7.673 40,055 -0.04(-0.47%)
Feb 17, 2017 7.709 7.709 7.709 0 +0.01(+0.09%)
Feb 16, 2017 7.580 7.745 7.580 7.702 45,288 +0.09(+1.13%)
Feb 15, 2017 7.580 7.637 7.421 7.616 49,750 -0.01(-0.19%)
Feb 14, 2017 7.932 7.932 7.601 7.630 44,420 -0.29(-3.63%)
Feb 13, 2017 7.795 8.025 7.745 7.918 47,187 +0.14(+1.85%)
Feb 10, 2017 7.759 7.795 7.594 7.774 33,672 +0.03(+0.37%)
Feb 09, 2017 7.709 7.817 7.457 7.745 42,992 +0.04(+0.47%)
Feb 08, 2017 7.709 7.716 7.518 7.709 29,320 +0.01(+0.19%)
Feb 07, 2017 7.766 7.823 7.637 7.695 18,682 -0.06(-0.83%)
Feb 06, 2017 7.802 7.859 7.652 7.759 57,271 -0.09(-1.09%)
Feb 03, 2017 7.680 7.845 7.616 7.845 33,631 +0.16(+2.14%)
Feb 02, 2017 7.945 8.002 7.652 7.680 42,890 -0.24(-3.07%)
Feb 01, 2017 8.152 8.159 7.859 7.923 39,631 -0.23(-2.80%)
Jan 31, 2017 7.823 8.159 7.637 8.152 239,746 +0.26(+3.35%)
Jan 30, 2017 8.145 8.145 7.838 7.888 79,757 -0.26(-3.16%)
Jan 27, 2017 7.945 8.280 7.859 8.145 64,467 +0.14(+1.69%)
Jan 26, 2017 8.559 8.559 7.959 8.009 89,309 -0.61(-7.13%)
Jan 25, 2017 9.709 9.752 8.486 8.623 128,964 -0.94(-9.86%)
Jan 24, 2017 9.059 9.645 9.045 9.566 85,782 +0.51(+5.60%)
Jan 23, 2017 9.159 9.266 9.052 9.059 29,958 -0.21(-2.31%)
Jan 20, 2017 9.259 9.388 9.224 9.274 32,217 -0.04(-0.46%)
Jan 19, 2017 9.502 9.502 9.188 9.316 51,877 -0.15(-1.58%)
Jan 18, 2017 9.474 9.495 9.381 9.466 29,278 -0.01(-0.08%)
Jan 17, 2017 9.845 9.845 9.410 9.474 87,525 -0.41(-4.12%)
Jan 13, 2017 9.881 9.881 9.881 0 -0.13(-1.29%)
Jan 12, 2017 10.21 10.21 9.931 10.01 29,149 -0.27(-2.64%)
Jan 11, 2017 10.11 10.35 10.05 10.28 28,910 +0.14(+1.34%)
Jan 10, 2017 9.945 10.15 9.945 10.15 22,610 +0.21(+2.08%)
Jan 09, 2017 10.08 10.14 9.931 9.938 36,759 -0.14(-1.42%)
Jan 06, 2017 10.23 10.32 9.945 10.08 45,956 -0.12(-1.19%)
Jan 05, 2017 10.52 10.59 10.16 10.20 41,482 -0.26(-2.53%)
Jan 04, 2017 10.07 10.62 10.05 10.47 74,941 +0.40(+3.97%)
Jan 03, 2017 9.909 10.28 9.909 10.07 55,681 +0.16(+1.59%)
Dec 30, 2016 9.909 9.909 9.909 0 -0.05(-0.50%)
Dec 29, 2016 9.909 10.02 9.767 9.959 60,348 +0.01(+0.07%)
Dec 28, 2016 9.995 10.02 9.895 9.952 28,346 +0.00(+0.00%)
Dec 27, 2016 10.10 10.10 9.781 9.952 27,649 -0.07(-0.71%)
Dec 23, 2016 10.02 10.02 10.02 0 +0.09(+0.86%)
Dec 22, 2016 10.31 10.31 9.752 9.938 75,004 -0.29(-2.86%)
Dec 21, 2016 10.31 10.35 10.15 10.23 37,199 -0.12(-1.17%)
Dec 20, 2016 10.22 10.37 10.11 10.35 66,933 +0.26(+2.55%)
Dec 19, 2016 9.952 10.27 9.824 10.10 72,995 -0.01(-0.14%)
Dec 16, 2016 9.645 10.14 9.645 10.11 321,437 +0.47(+4.89%)
Dec 15, 2016 9.595 9.667 9.418 9.638 94,623 +0.21(+2.20%)
Dec 14, 2016 9.602 9.602 9.059 9.431 109,268 -0.10(-1.05%)
Dec 13, 2016 9.509 9.717 9.509 9.531 111,704 +0.07(+0.76%)
Dec 12, 2016 9.574 9.681 9.295 9.459 118,334 -0.11(-1.12%)
Dec 09, 2016 9.481 9.638 9.406 9.566 95,603 -0.04(-0.45%)
Dec 08, 2016 8.531 9.617 8.454 9.609 128,672 +1.15(+13.60%)
Dec 07, 2016 8.280 8.502 8.245 8.459 59,105 +0.21(+2.60%)
Dec 06, 2016 8.216 8.338 8.073 8.245 71,557 -0.03(-0.35%)
Dec 05, 2016 8.038 8.273 8.002 8.273 64,464 +0.25(+3.12%)
Dec 02, 2016 8.230 8.298 7.859 8.023 44,190 -0.28(-3.36%)
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.