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

Marine Products Corp (NY: MPX )

10.46 +0.02 (+0.14%)
Streaming Delayed Price Updated: 10:52 AM 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 (%)
Apr 28, 2017 8.651 8.701 8.550 8.601 29,401 -0.10(-1.16%)
Apr 27, 2017 8.802 8.960 8.701 8.701 30,890 -0.16(-1.79%)
Apr 26, 2017 8.536 8.939 8.385 8.860 34,843 +0.32(+3.79%)
Apr 25, 2017 8.723 8.982 8.486 8.536 44,611 -0.11(-1.25%)
Apr 24, 2017 8.773 8.953 8.579 8.644 42,055 +0.09(+1.01%)
Apr 21, 2017 8.486 8.788 8.385 8.558 45,172 +0.25(+3.03%)
Apr 20, 2017 8.166 9.126 8.033 8.306 44,124 +0.24(+2.94%)
Apr 19, 2017 8.025 8.133 7.946 8.069 24,450 +0.12(+1.45%)
Apr 18, 2017 7.659 7.968 7.659 7.954 16,369 +0.24(+3.08%)
Apr 17, 2017 7.565 7.738 7.544 7.716 9,658 +0.22(+2.88%)
Apr 13, 2017 7.925 7.925 7.457 7.500 14,403 -0.22(-2.80%)
Apr 12, 2017 7.903 7.903 7.608 7.716 17,354 -0.18(-2.28%)
Apr 11, 2017 7.788 7.903 7.738 7.896 19,904 +0.09(+1.11%)
Apr 10, 2017 7.939 8.025 7.738 7.810 15,521 -0.13(-1.63%)
Apr 07, 2017 7.896 8.033 7.860 7.939 34,145 +0.01(+0.18%)
Apr 06, 2017 7.630 8.040 7.378 7.925 80,655 +0.26(+3.38%)
Apr 05, 2017 8.097 8.097 7.623 7.666 43,630 -0.34(-4.22%)
Apr 04, 2017 8.234 8.234 7.838 8.004 46,402 -0.26(-3.13%)
Apr 03, 2017 7.803 8.435 7.695 8.263 204,337 +0.45(+5.70%)
Mar 31, 2017 7.925 8.069 7.795 7.817 27,030 -0.04(-0.46%)
Mar 30, 2017 7.745 7.874 7.695 7.853 22,996 +0.13(+1.68%)
Mar 29, 2017 7.838 7.925 7.702 7.723 12,163 -0.14(-1.83%)
Mar 28, 2017 7.853 8.011 7.752 7.867 30,163 +0.02(+0.27%)
Mar 27, 2017 7.666 7.910 7.666 7.846 22,393 +0.11(+1.39%)
Mar 24, 2017 7.781 7.889 7.723 7.738 20,481 -0.01(-0.19%)
Mar 23, 2017 7.558 7.810 7.544 7.752 21,684 +0.22(+2.86%)
Mar 22, 2017 7.702 7.831 7.472 7.536 31,050 -0.19(-2.42%)
Mar 21, 2017 7.846 7.896 7.608 7.723 58,411 -0.09(-1.20%)
Mar 20, 2017 8.270 8.270 7.738 7.817 41,618 -0.48(-5.81%)
Mar 17, 2017 8.191 8.371 8.054 8.299 180,284 +0.06(+0.79%)
Mar 16, 2017 7.968 8.270 7.968 8.234 48,012 +0.27(+3.34%)
Mar 15, 2017 7.731 8.018 7.731 7.968 51,167 +0.29(+3.84%)
Mar 14, 2017 7.421 7.716 7.421 7.673 51,006 +0.20(+2.69%)
Mar 13, 2017 7.191 7.515 7.191 7.472 42,311 +0.27(+3.69%)
Mar 10, 2017 7.278 7.278 7.105 7.206 44,665 +0.00(+0.00%)
Mar 09, 2017 7.328 7.371 7.198 7.206 38,420 -0.14(-1.86%)
Mar 08, 2017 7.500 7.500 7.335 7.342 22,901 -0.12(-1.64%)
Mar 07, 2017 7.357 7.515 7.357 7.465 48,311 -0.05(-0.67%)
Mar 06, 2017 7.709 7.713 7.439 7.515 73,268 -0.23(-2.97%)
Mar 03, 2017 7.759 7.795 7.637 7.745 39,167 +0.01(+0.19%)
Mar 02, 2017 7.918 7.918 7.695 7.731 30,242 -0.15(-1.92%)
Mar 01, 2017 7.630 7.918 7.616 7.882 38,989 +0.24(+3.20%)
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%)
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.