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

Marine Products Corp (NY: MPX )

10.36 -0.14 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2013 6.373 6.373 6.188 6.188 14,859 +0.01(+0.21%)
Oct 30, 2013 6.370 6.373 6.063 6.175 11,180 -0.22(-3.41%)
Oct 29, 2013 5.818 6.439 5.818 6.393 35,618 +0.22(+3.53%)
Oct 28, 2013 6.168 6.188 6.082 6.175 9,448 +0.07(+1.08%)
Oct 25, 2013 6.142 6.142 6.043 6.109 8,903 -0.01(-0.11%)
Oct 24, 2013 5.891 6.181 5.779 6.115 15,590 +0.25(+4.28%)
Oct 23, 2013 6.158 6.158 5.805 5.864 19,606 -0.39(-6.23%)
Oct 22, 2013 6.241 6.300 6.208 6.254 18,258 +0.03(+0.42%)
Oct 21, 2013 6.241 6.241 6.144 6.228 31,024 +0.02(+0.32%)
Oct 18, 2013 6.347 6.347 6.129 6.208 35,485 -0.05(-0.74%)
Oct 17, 2013 6.201 6.386 6.142 6.254 46,000 +0.05(+0.74%)
Oct 16, 2013 6.386 6.531 6.155 6.208 18,020 -0.15(-2.29%)
Oct 15, 2013 6.327 6.391 6.214 6.353 46,581 -0.06(-0.93%)
Oct 14, 2013 6.280 6.525 6.256 6.413 67,502 +0.11(+1.68%)
Oct 11, 2013 6.063 6.373 5.996 6.307 49,355 +0.20(+3.24%)
Oct 10, 2013 6.063 6.109 6.010 6.109 18,002 +0.08(+1.31%)
Oct 09, 2013 5.845 6.043 5.845 6.030 16,170 +0.19(+3.28%)
Oct 08, 2013 5.686 5.904 5.686 5.838 11,441 +0.17(+2.91%)
Oct 07, 2013 5.627 5.739 5.627 5.673 29,374 -0.02(-0.35%)
Oct 04, 2013 5.726 5.740 5.671 5.693 4,168 -0.06(-1.03%)
Oct 03, 2013 5.855 5.924 5.686 5.752 15,313 -0.20(-3.44%)
Oct 02, 2013 5.983 5.983 5.871 5.957 18,361 -0.05(-0.88%)
Oct 01, 2013 5.996 6.010 5.957 6.010 10,008 +0.01(+0.22%)
Sep 30, 2013 5.812 5.996 5.812 5.996 36,954 +0.07(+1.11%)
Sep 27, 2013 5.878 5.930 5.713 5.930 8,388 -0.01(-0.22%)
Sep 26, 2013 5.924 5.944 5.897 5.944 13,759 +0.02(+0.33%)
Sep 25, 2013 5.706 5.930 5.693 5.924 18,072 +0.00(+0.00%)
Sep 24, 2013 5.825 5.944 5.825 5.924 16,523 -0.01(-0.22%)
Sep 23, 2013 5.825 5.944 5.825 5.937 14,419 -0.03(-0.55%)
Sep 20, 2013 5.983 5.983 5.911 5.970 40,676 +0.03(+0.44%)
Sep 19, 2013 5.950 5.963 5.897 5.944 54,175 +0.02(+0.33%)
Sep 18, 2013 5.825 5.937 5.766 5.924 10,657 +0.09(+1.47%)
Sep 17, 2013 5.897 5.957 5.653 5.838 54,604 -0.06(-1.01%)
Sep 16, 2013 5.911 5.911 5.891 5.897 6,880 -0.01(-0.22%)
Sep 13, 2013 5.944 5.944 5.884 5.911 9,837 +0.01(+0.11%)
Sep 12, 2013 5.917 6.063 5.891 5.904 24,012 -0.03(-0.45%)
Sep 11, 2013 5.937 5.937 5.891 5.930 14,633 -0.11(-1.86%)
Sep 10, 2013 6.089 6.102 6.023 6.043 17,396 -0.01(-0.11%)
Sep 09, 2013 5.897 6.063 5.872 6.049 44,168 +0.17(+2.81%)
Sep 06, 2013 5.950 5.950 5.673 5.884 5,112 -0.01(-0.22%)
Sep 05, 2013 5.706 5.924 5.614 5.897 21,597 +0.22(+3.84%)
Sep 04, 2013 5.759 5.759 5.660 5.679 15,031 -0.05(-0.92%)
Sep 03, 2013 5.765 5.871 5.680 5.732 12,428 -0.02(-0.34%)
Aug 30, 2013 5.845 5.858 5.726 5.752 21,597 -0.11(-1.91%)
Aug 29, 2013 5.798 5.878 5.798 5.864 5,648 +0.06(+1.02%)
Aug 28, 2013 5.812 5.831 5.798 5.805 5,934 +0.01(+0.11%)
Aug 27, 2013 5.897 5.897 5.746 5.798 27,601 -0.17(-2.88%)
Aug 26, 2013 5.950 6.030 5.924 5.970 17,666 +0.01(+0.22%)
Aug 23, 2013 5.713 5.990 5.713 5.957 12,172 +0.30(+5.25%)
Aug 22, 2013 5.580 5.660 5.574 5.660 4,631 +0.15(+2.63%)
Aug 21, 2013 5.506 5.640 5.495 5.514 7,425 -0.18(-3.24%)
Aug 20, 2013 5.561 5.818 5.561 5.699 15,105 +0.23(+4.23%)
Aug 19, 2013 5.620 5.620 5.468 5.468 8,098 -0.03(-0.60%)
Aug 16, 2013 5.561 5.620 5.396 5.501 17,227 -0.10(-1.77%)
Aug 15, 2013 5.858 5.884 5.587 5.600 15,734 -0.36(-5.99%)
Aug 14, 2013 6.043 6.049 5.917 5.957 5,401 -0.07(-1.10%)
Aug 13, 2013 5.982 6.036 5.982 6.023 2,480 +0.07(+1.11%)
Aug 12, 2013 5.950 6.056 5.911 5.957 35,732 -0.03(-0.44%)
Aug 09, 2013 5.977 6.016 5.944 5.983 7,820 +0.00(+0.00%)
Aug 08, 2013 5.963 6.033 5.911 5.983 42,443 +0.09(+1.46%)
Aug 07, 2013 5.950 6.016 5.884 5.897 13,097 -0.06(-1.00%)
Aug 06, 2013 5.950 6.023 5.950 5.957 8,646 -0.03(-0.55%)
Aug 05, 2013 5.950 5.990 5.950 5.990 6,826 +0.01(+0.11%)
Aug 02, 2013 6.003 6.077 5.950 5.983 13,377 -0.07(-1.09%)
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.