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

Marine Products Corp (NY: MPX )

10.44 -0.81 (-7.20%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 30, 2013 4.682 4.753 4.682 4.740 12,506 +0.10(+2.12%)
Apr 29, 2013 4.648 4.648 4.635 4.642 6,240 +0.00(+0.00%)
Apr 26, 2013 4.688 4.688 4.589 4.642 86,442 -0.03(-0.70%)
Apr 25, 2013 4.661 4.688 4.642 4.674 100,499 +0.02(+0.42%)
Apr 24, 2013 4.688 4.717 4.622 4.655 135,431 +0.05(+1.14%)
Apr 23, 2013 4.688 4.688 4.563 4.602 16,961 +0.00(+0.00%)
Apr 22, 2013 4.642 4.642 4.550 4.602 8,872 -0.05(-0.99%)
Apr 19, 2013 4.550 4.661 4.550 4.648 20,730 +0.09(+2.01%)
Apr 18, 2013 4.517 4.602 4.517 4.556 14,533 +0.06(+1.31%)
Apr 17, 2013 4.563 4.589 4.425 4.497 27,074 -0.13(-2.83%)
Apr 16, 2013 4.589 4.642 4.557 4.628 58,833 +0.06(+1.29%)
Apr 15, 2013 4.792 4.792 4.347 4.569 38,363 -0.25(-5.17%)
Apr 12, 2013 4.858 4.891 4.819 4.819 5,890 -0.07(-1.47%)
Apr 11, 2013 4.891 4.917 4.871 4.891 12,641 -0.02(-0.40%)
Apr 10, 2013 4.681 4.910 4.681 4.910 13,802 +0.23(+4.90%)
Apr 09, 2013 4.609 4.727 4.609 4.681 14,156 +0.07(+1.42%)
Apr 08, 2013 4.674 4.674 4.602 4.615 14,098 -0.03(-0.71%)
Apr 05, 2013 4.524 4.668 4.524 4.648 25,711 +0.02(+0.42%)
Apr 04, 2013 4.668 4.694 4.596 4.628 52,999 -0.03(-0.56%)
Apr 03, 2013 4.792 4.792 4.655 4.655 31,687 -0.12(-2.61%)
Apr 02, 2013 4.851 4.858 4.779 4.779 45,946 -0.03(-0.68%)
Apr 01, 2013 4.819 4.917 4.786 4.812 61,016 -0.01(-0.27%)
Mar 28, 2013 4.779 4.871 4.760 4.825 9,380 +0.09(+1.94%)
Mar 27, 2013 4.766 4.766 4.714 4.733 4,130 -0.04(-0.82%)
Mar 26, 2013 4.655 4.773 4.655 4.773 22,660 +0.12(+2.68%)
Mar 25, 2013 4.609 4.655 4.609 4.648 18,421 +0.03(+0.71%)
Mar 22, 2013 4.556 4.615 4.556 4.615 12,847 +0.09(+1.88%)
Mar 21, 2013 4.510 4.550 4.491 4.530 11,081 -0.03(-0.58%)
Mar 20, 2013 4.524 4.556 4.517 4.556 6,163 +0.03(+0.72%)
Mar 19, 2013 4.563 4.602 4.471 4.524 10,875 -0.09(-1.85%)
Mar 18, 2013 4.550 4.622 4.550 4.609 12,742 +0.01(+0.14%)
Mar 15, 2013 4.583 4.615 4.504 4.602 49,736 +0.03(+0.57%)
Mar 14, 2013 4.550 4.576 4.510 4.576 7,191 +0.05(+1.01%)
Mar 13, 2013 4.484 4.530 4.471 4.530 8,830 +0.09(+1.92%)
Mar 12, 2013 4.478 4.537 4.425 4.445 15,373 -0.06(-1.31%)
Mar 11, 2013 4.504 4.537 4.425 4.504 25,334 -0.04(-0.87%)
Mar 08, 2013 4.576 4.602 4.497 4.543 9,916 +0.02(+0.43%)
Mar 07, 2013 4.438 4.569 4.404 4.524 37,128 +0.12(+2.83%)
Mar 06, 2013 4.458 4.458 4.386 4.399 7,846 -0.07(-1.47%)
Mar 05, 2013 4.438 4.465 4.400 4.465 12,094 +0.07(+1.49%)
Mar 04, 2013 4.366 4.406 4.366 4.399 12,803 +0.01(+0.30%)
Mar 01, 2013 4.366 4.445 4.366 4.386 13,105 -0.02(-0.45%)
Feb 28, 2013 4.497 4.513 4.379 4.406 7,992 -0.09(-1.90%)
Feb 27, 2013 4.386 4.556 4.386 4.491 14,200 +0.09(+1.93%)
Feb 26, 2013 4.406 4.445 4.406 4.406 6,665 +0.03(+0.60%)
Feb 25, 2013 4.622 4.655 4.373 4.379 193,236 -0.22(-4.84%)
Feb 22, 2013 4.510 4.602 4.458 4.602 15,190 +0.07(+1.59%)
Feb 21, 2013 4.458 4.537 4.458 4.530 18,962 +0.09(+1.92%)
Feb 20, 2013 4.694 4.694 4.445 4.445 62,802 -0.26(-5.57%)
Feb 19, 2013 4.609 4.733 4.609 4.707 30,201 +0.11(+2.43%)
Feb 15, 2013 4.524 4.596 4.524 4.596 29,069 +0.10(+2.19%)
Feb 14, 2013 4.386 4.517 4.386 4.497 17,587 +0.06(+1.33%)
Feb 13, 2013 4.386 4.445 4.383 4.438 8,625 +0.06(+1.35%)
Feb 12, 2013 4.261 4.386 4.261 4.379 10,758 +0.10(+2.45%)
Feb 11, 2013 4.248 4.294 4.248 4.274 14,177 +0.06(+1.40%)
Feb 08, 2013 4.229 4.248 4.196 4.215 12,890 -0.03(-0.77%)
Feb 07, 2013 4.242 4.261 4.206 4.248 9,431 -0.01(-0.31%)
Feb 06, 2013 4.209 4.261 4.189 4.261 8,056 +0.18(+4.33%)
Feb 04, 2013 4.123 4.208 4.078 4.084 61,590 -0.02(-0.48%)
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.