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

Marine Products Corp (NY: MPX )

9.750 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 27, 2015 5.520 5.547 5.520 5.527 11,795 -0.02(-0.37%)
Feb 26, 2015 5.520 5.581 5.520 5.547 7,292 +0.05(+0.86%)
Feb 25, 2015 5.588 5.588 5.500 5.500 11,970 -0.03(-0.61%)
Feb 24, 2015 5.398 5.540 5.385 5.534 11,306 +0.01(+0.12%)
Feb 23, 2015 5.418 5.534 5.357 5.527 6,192 +0.04(+0.74%)
Feb 20, 2015 5.547 5.547 5.385 5.486 21,417 -0.05(-0.86%)
Feb 19, 2015 5.540 5.574 5.513 5.534 7,975 -0.02(-0.37%)
Feb 18, 2015 5.452 5.656 5.351 5.554 26,699 +0.00(+0.00%)
Feb 17, 2015 5.540 5.581 5.473 5.554 12,589 +0.05(+0.86%)
Feb 13, 2015 5.324 5.506 5.506 5.506 17,274 +0.21(+3.96%)
Feb 12, 2015 5.229 5.317 5.202 5.297 6,731 +0.08(+1.56%)
Feb 11, 2015 5.114 5.229 5.066 5.215 11,790 -0.03(-0.65%)
Feb 10, 2015 5.107 5.310 5.107 5.249 37,132 +0.10(+1.97%)
Feb 09, 2015 5.148 5.269 5.141 5.148 11,511 -0.14(-2.69%)
Feb 06, 2015 5.283 5.344 5.229 5.290 15,375 +0.02(+0.39%)
Feb 05, 2015 5.216 5.391 5.162 5.269 35,781 +0.19(+3.71%)
Feb 04, 2015 5.040 5.128 5.040 5.081 15,220 +0.10(+2.03%)
Feb 03, 2015 4.953 4.993 4.885 4.980 8,706 +0.13(+2.64%)
Feb 02, 2015 4.858 4.872 4.737 4.852 17,649 -0.02(-0.41%)
Jan 30, 2015 4.912 4.939 4.852 4.872 12,750 -0.10(-2.03%)
Jan 29, 2015 4.770 4.973 4.770 4.973 18,255 +0.30(+6.34%)
Jan 28, 2015 4.879 4.879 4.670 4.676 23,183 -0.09(-1.98%)
Jan 27, 2015 4.643 4.771 4.643 4.771 31,692 -0.01(-0.14%)
Jan 26, 2015 4.683 4.798 4.683 4.778 25,134 +0.13(+2.75%)
Jan 23, 2015 5.303 5.303 4.569 4.650 165,672 -0.63(-11.99%)
Jan 22, 2015 5.182 5.323 5.168 5.283 12,729 +0.20(+3.84%)
Jan 21, 2015 5.061 5.088 5.054 5.088 2,801 -0.03(-0.53%)
Jan 20, 2015 5.162 5.175 5.027 5.114 10,943 -0.06(-1.17%)
Jan 16, 2015 5.081 5.216 4.969 5.175 14,933 +0.05(+1.05%)
Jan 15, 2015 5.532 5.532 5.094 5.121 16,857 -0.42(-7.65%)
Jan 14, 2015 5.573 5.586 5.478 5.546 8,653 +0.00(+0.00%)
Jan 13, 2015 5.539 5.600 5.485 5.546 12,608 +0.04(+0.73%)
Jan 12, 2015 5.485 5.552 5.478 5.505 6,271 +0.02(+0.37%)
Jan 09, 2015 5.492 5.532 5.478 5.485 6,396 -0.22(-3.90%)
Jan 08, 2015 5.674 5.728 5.465 5.707 48,172 +0.11(+1.93%)
Jan 07, 2015 5.526 5.600 5.451 5.600 10,566 +0.13(+2.47%)
Jan 06, 2015 5.397 5.505 5.397 5.465 15,739 -0.01(-0.12%)
Jan 05, 2015 5.397 5.559 5.397 5.472 8,775 +0.05(+1.00%)
Jan 02, 2015 5.701 5.701 5.397 5.418 22,420 -0.27(-4.74%)
Dec 31, 2014 5.701 5.687 5.687 5.687 12,762 -0.01(-0.24%)
Dec 30, 2014 5.397 5.728 5.397 5.701 27,829 +0.27(+4.96%)
Dec 29, 2014 5.579 5.627 5.337 5.431 18,501 -0.11(-2.07%)
Dec 26, 2014 5.445 5.579 5.445 5.546 21,574 +0.15(+2.87%)
Dec 24, 2014 5.411 5.391 5.391 5.391 6,381 -0.02(-0.37%)
Dec 23, 2014 5.162 5.438 5.040 5.411 15,988 +0.26(+5.10%)
Dec 22, 2014 5.040 5.175 4.980 5.148 12,958 +0.05(+0.92%)
Dec 19, 2014 5.007 5.108 4.933 5.101 57,261 +0.06(+1.20%)
Dec 18, 2014 4.831 5.047 4.697 5.040 22,178 +0.27(+5.65%)
Dec 17, 2014 4.521 4.784 4.447 4.771 21,033 +0.29(+6.47%)
Dec 16, 2014 4.387 4.569 4.367 4.481 18,317 +0.06(+1.37%)
Dec 15, 2014 4.380 4.537 4.380 4.420 22,264 +0.05(+1.23%)
Dec 12, 2014 4.313 4.420 4.313 4.367 19,032 -0.02(-0.46%)
Dec 11, 2014 4.427 4.474 4.380 4.387 13,056 -0.03(-0.61%)
Dec 10, 2014 4.387 4.542 4.387 4.414 36,388 +0.02(+0.46%)
Dec 09, 2014 4.245 4.575 4.245 4.393 40,994 +0.05(+1.09%)
Dec 08, 2014 4.299 4.373 4.265 4.346 28,552 +0.09(+2.06%)
Dec 05, 2014 4.346 4.481 4.212 4.259 44,437 -0.11(-2.47%)
Dec 04, 2014 4.272 4.407 4.272 4.367 42,284 +0.08(+1.89%)
Dec 03, 2014 4.164 4.437 4.117 4.286 62,741 +0.14(+3.41%)
Dec 02, 2014 4.097 4.232 4.090 4.144 60,754 +0.08(+1.99%)
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.