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

Marine Products Corp (NY: MPX )

10.40 +0.04 (+0.39%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 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 (%)
Jan 31, 2012 3.601 3.601 3.469 3.490 65,901 -0.04(-1.00%)
Jan 30, 2012 3.677 3.704 3.461 3.525 50,821 -0.21(-5.63%)
Jan 27, 2012 3.770 3.788 3.718 3.735 27,620 -0.06(-1.54%)
Jan 26, 2012 3.700 3.946 3.700 3.794 57,609 +0.19(+5.19%)
Jan 25, 2012 3.326 3.607 3.326 3.607 130,806 +0.34(+10.38%)
Jan 24, 2012 3.133 3.279 3.133 3.268 14,829 +0.11(+3.52%)
Jan 23, 2012 3.145 3.157 3.069 3.157 4,129 +0.02(+0.56%)
Jan 20, 2012 3.127 3.157 3.075 3.139 20,356 +0.01(+0.37%)
Jan 19, 2012 3.098 3.186 3.069 3.127 8,710 +0.01(+0.19%)
Jan 18, 2012 2.964 3.122 2.940 3.122 34,242 +0.16(+5.33%)
Jan 17, 2012 2.993 2.993 2.935 2.964 22,548 +0.04(+1.20%)
Jan 13, 2012 2.894 2.970 2.894 2.929 18,647 -0.05(-1.76%)
Jan 12, 2012 3.046 3.046 2.964 2.981 7,732 -0.07(-2.30%)
Jan 11, 2012 3.063 3.098 3.005 3.051 27,107 +0.02(+0.77%)
Jan 10, 2012 3.034 3.040 3.022 3.028 15,216 +0.08(+2.57%)
Jan 09, 2012 2.999 3.069 2.946 2.952 15,741 -0.02(-0.59%)
Jan 06, 2012 3.022 3.028 2.958 2.970 21,104 -0.05(-1.55%)
Jan 05, 2012 2.958 3.016 2.958 3.016 12,906 +0.02(+0.78%)
Jan 04, 2012 2.987 3.051 2.987 2.993 11,800 +0.09(+3.23%)
Dec 30, 2011 2.946 2.946 2.882 2.899 27,052 -0.06(-2.17%)
Dec 29, 2011 2.999 3.081 2.917 2.964 56,379 -0.04(-1.17%)
Dec 28, 2011 3.098 3.163 2.940 2.999 33,888 -0.12(-3.93%)
Dec 27, 2011 3.127 3.127 3.029 3.122 9,547 +0.02(+0.56%)
Dec 23, 2011 3.133 3.157 3.069 3.104 8,977 -0.01(-0.19%)
Dec 21, 2011 3.239 3.239 3.069 3.110 10,879 -0.13(-4.14%)
Dec 20, 2011 3.250 3.250 3.168 3.244 55,267 +0.12(+3.93%)
Dec 19, 2011 3.279 3.279 3.122 3.122 19,010 -0.11(-3.44%)
Dec 16, 2011 3.127 3.244 3.110 3.233 92,583 +0.15(+4.73%)
Dec 15, 2011 3.145 3.145 3.028 3.087 19,805 -0.01(-0.19%)
Dec 14, 2011 2.899 3.092 2.899 3.092 44,167 +0.19(+6.44%)
Dec 13, 2011 3.168 3.168 2.899 2.905 40,039 -0.23(-7.45%)
Dec 12, 2011 3.244 3.250 3.092 3.139 23,646 -0.18(-5.46%)
Dec 09, 2011 3.174 3.332 3.163 3.320 41,195 +0.18(+5.58%)
Dec 08, 2011 3.274 3.274 3.145 3.145 41,664 -0.19(-5.78%)
Dec 07, 2011 3.274 3.385 3.203 3.338 40,525 +0.02(+0.71%)
Dec 06, 2011 3.285 3.332 3.227 3.315 30,023 +0.01(+0.35%)
Dec 05, 2011 3.326 3.326 3.198 3.303 34,946 +0.04(+1.25%)
Dec 02, 2011 3.268 3.268 3.192 3.262 44,381 +0.07(+2.20%)
Dec 01, 2011 3.233 3.303 3.063 3.192 67,201 +0.04(+1.30%)
Nov 30, 2011 3.057 3.507 2.946 3.151 603,468 +0.32(+11.36%)
Nov 29, 2011 2.841 2.929 2.794 2.829 71,655 +0.03(+1.04%)
Nov 28, 2011 2.771 2.899 2.718 2.800 65,179 +0.19(+7.16%)
Nov 25, 2011 2.689 2.707 2.613 2.613 31,643 -0.11(-3.87%)
Nov 23, 2011 2.718 2.777 2.707 2.718 94,270 -0.04(-1.27%)
Nov 22, 2011 2.724 2.753 2.695 2.753 47,544 -0.01(-0.42%)
Nov 21, 2011 2.730 2.806 2.730 2.765 76,059 -0.04(-1.25%)
Nov 18, 2011 2.812 2.894 2.753 2.800 105,494 -0.01(-0.42%)
Nov 17, 2011 2.812 2.829 2.812 2.812 66,020 +0.00(+0.00%)
Nov 16, 2011 3.034 3.034 2.724 2.812 218,048 -0.28(-9.07%)
Nov 15, 2011 2.818 3.168 2.800 3.092 58,552 +0.26(+9.07%)
Nov 14, 2011 2.806 2.853 2.777 2.835 39,945 +0.02(+0.83%)
Nov 11, 2011 2.759 2.818 2.718 2.812 30,482 +0.10(+3.66%)
Nov 10, 2011 2.689 3.133 2.590 2.712 38,783 +0.09(+3.34%)
Nov 09, 2011 2.800 2.835 2.590 2.625 35,381 -0.29(-9.84%)
Nov 08, 2011 2.964 2.964 2.812 2.911 22,826 -0.02(-0.60%)
Nov 07, 2011 2.958 2.987 2.929 2.929 18,204 -0.04(-1.38%)
Nov 04, 2011 3.110 3.110 2.964 2.970 13,662 -0.19(-5.93%)
Nov 03, 2011 3.057 3.157 3.011 3.157 27,618 +0.16(+5.26%)
Nov 02, 2011 3.092 3.092 2.882 2.999 35,095 -0.03(-0.97%)
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.