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 (%)
Jul 31, 2017 10.64 10.65 10.42 10.50 40,088 -0.12(-1.09%)
Jul 28, 2017 10.48 10.84 10.48 10.61 87,791 +0.11(+1.03%)
Jul 27, 2017 10.34 10.82 10.18 10.51 106,700 +0.20(+1.89%)
Jul 26, 2017 10.90 10.90 10.25 10.31 52,247 -0.58(-5.31%)
Jul 25, 2017 10.77 11.01 10.64 10.89 52,163 +0.16(+1.48%)
Jul 24, 2017 10.71 10.79 10.54 10.73 33,333 +0.02(+0.20%)
Jul 21, 2017 10.88 11.20 10.57 10.71 118,035 -0.01(-0.14%)
Jul 20, 2017 11.11 11.11 10.57 10.72 51,847 -0.39(-3.51%)
Jul 19, 2017 10.98 11.38 10.95 11.11 62,252 +0.14(+1.25%)
Jul 18, 2017 11.13 11.32 10.88 10.98 35,947 -0.16(-1.43%)
Jul 17, 2017 11.46 11.46 11.09 11.13 27,564 -0.33(-2.90%)
Jul 14, 2017 11.45 11.60 11.31 11.47 27,354 +0.02(+0.19%)
Jul 13, 2017 11.30 11.68 11.18 11.45 52,226 +0.14(+1.22%)
Jul 12, 2017 11.45 11.75 11.26 11.31 39,207 -0.10(-0.89%)
Jul 11, 2017 11.30 11.45 11.16 11.41 25,591 +0.12(+1.02%)
Jul 10, 2017 11.13 11.42 11.03 11.29 26,654 +0.15(+1.36%)
Jul 07, 2017 10.96 11.32 10.70 11.14 66,093 +0.21(+1.92%)
Jul 06, 2017 10.54 10.97 10.52 10.93 53,150 +0.25(+2.37%)
Jul 05, 2017 11.17 11.17 10.54 10.68 157,551 -0.55(-4.89%)
Jul 03, 2017 11.29 11.37 11.08 11.23 43,323 -0.06(-0.51%)
Jun 30, 2017 11.35 11.42 11.21 11.29 51,526 +0.01(+0.06%)
Jun 29, 2017 11.03 11.32 10.69 11.28 144,950 +0.25(+2.29%)
Jun 28, 2017 10.84 11.19 10.75 11.03 65,616 +0.24(+2.21%)
Jun 27, 2017 10.81 10.83 10.66 10.79 35,657 -0.01(-0.13%)
Jun 26, 2017 10.68 10.83 10.56 10.80 47,242 +0.25(+2.40%)
Jun 23, 2017 10.33 10.66 10.12 10.55 310,888 +0.22(+2.10%)
Jun 22, 2017 10.16 10.51 10.04 10.33 53,427 +0.16(+1.56%)
Jun 21, 2017 10.14 10.30 9.848 10.17 67,980 +0.04(+0.43%)
Jun 20, 2017 10.05 10.19 9.978 10.13 40,369 +0.11(+1.08%)
Jun 19, 2017 10.01 10.16 9.797 10.02 45,980 +0.00(+0.00%)
Jun 16, 2017 9.927 10.31 9.927 10.02 85,478 +0.07(+0.65%)
Jun 15, 2017 9.884 10.06 9.686 9.956 50,880 -0.04(-0.36%)
Jun 14, 2017 9.978 10.07 9.811 9.992 78,521 +0.03(+0.29%)
Jun 13, 2017 10.48 10.52 9.775 9.963 70,190 -0.49(-4.70%)
Jun 12, 2017 10.12 10.51 10.12 10.45 51,062 +0.34(+3.36%)
Jun 09, 2017 10.14 10.38 9.999 10.12 60,450 -0.01(-0.14%)
Jun 08, 2017 10.03 10.30 9.992 10.13 31,851 +0.17(+1.74%)
Jun 07, 2017 10.12 10.12 9.848 9.956 15,064 -0.14(-1.43%)
Jun 06, 2017 9.797 10.16 9.797 10.10 31,249 +0.26(+2.65%)
Jun 05, 2017 10.17 10.17 9.804 9.840 23,692 -0.35(-3.41%)
Jun 02, 2017 10.07 10.41 10.06 10.19 50,467 +0.12(+1.22%)
Jun 01, 2017 9.862 10.12 9.723 10.06 91,986 +0.22(+2.28%)
May 31, 2017 9.580 9.999 9.302 9.840 84,211 +0.26(+2.72%)
May 30, 2017 9.631 9.638 9.356 9.580 43,280 -0.07(-0.75%)
May 26, 2017 9.573 9.703 9.291 9.652 58,406 -0.03(-0.30%)
May 25, 2017 9.392 10.12 9.110 9.681 82,933 +0.22(+2.29%)
May 24, 2017 9.399 9.631 9.349 9.464 28,653 +0.07(+0.69%)
May 23, 2017 9.204 9.414 9.059 9.399 22,493 +0.20(+2.12%)
May 22, 2017 9.276 9.291 9.182 9.204 29,470 -0.09(-0.93%)
May 19, 2017 9.284 9.493 9.052 9.291 40,459 -0.05(-0.54%)
May 18, 2017 9.059 9.674 8.930 9.341 72,773 +0.27(+2.95%)
May 17, 2017 8.973 9.219 8.821 9.074 32,661 -0.14(-1.49%)
May 16, 2017 9.406 9.406 9.009 9.211 26,493 -0.17(-1.77%)
May 15, 2017 9.392 9.602 9.190 9.378 29,711 +0.00(+0.00%)
May 12, 2017 9.291 9.580 8.973 9.378 72,116 -0.02(-0.23%)
May 11, 2017 9.775 10.06 9.125 9.399 50,644 -0.37(-3.77%)
May 10, 2017 9.341 10.12 8.676 9.768 157,155 +0.40(+4.32%)
May 09, 2017 9.327 9.406 9.269 9.363 17,617 +0.01(+0.15%)
May 08, 2017 9.269 9.363 9.052 9.349 30,116 +0.01(+0.08%)
May 05, 2017 8.946 9.385 8.709 9.341 51,703 +0.41(+4.59%)
May 04, 2017 8.694 8.946 8.665 8.932 21,339 +0.27(+3.07%)
May 03, 2017 8.852 8.967 8.572 8.665 48,495 -0.18(-2.03%)
May 02, 2017 8.888 9.118 8.604 8.845 23,397 -0.06(-0.65%)
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.